Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.29 | 14.29 | 14.17 | 14.17 | 12,618 | +0.10(+0.71%) |
Apr 27, 2012 | 14.10 | 14.10 | 13.92 | 14.07 | 6,021 | -0.04(-0.28%) |
Apr 26, 2012 | 14.06 | 14.14 | 14.06 | 14.11 | 13,718 | -0.09(-0.63%) |
Apr 25, 2012 | 14.20 | 14.20 | 14.10 | 14.20 | 20,910 | +0.05(+0.35%) |
Apr 24, 2012 | 14.16 | 14.19 | 14.10 | 14.15 | 22,322 | +0.00(+0.00%) |
Apr 23, 2012 | 14.15 | 14.22 | 14.07 | 14.15 | 10,357 | -0.29(-2.01%) |
Apr 20, 2012 | 14.32 | 14.53 | 14.32 | 14.44 | 34,183 | +0.06(+0.42%) |
Apr 19, 2012 | 14.36 | 14.45 | 14.28 | 14.38 | 27,736 | +0.05(+0.35%) |
Apr 18, 2012 | 14.12 | 14.35 | 14.12 | 14.33 | 33,639 | +0.11(+0.77%) |
Apr 17, 2012 | 14.01 | 14.25 | 14.01 | 14.22 | 14,221 | +0.33(+2.38%) |
Apr 16, 2012 | 13.86 | 14.00 | 13.85 | 13.89 | 16,670 | -0.17(-1.21%) |
Apr 13, 2012 | 13.96 | 14.09 | 13.96 | 14.06 | 16,552 | -0.22(-1.54%) |
Apr 12, 2012 | 14.09 | 14.28 | 14.09 | 14.28 | 113,741 | +0.01(+0.07%) |
Apr 11, 2012 | 14.20 | 14.27 | 14.20 | 14.27 | 19,984 | -0.10(-0.70%) |
Apr 10, 2012 | 14.51 | 14.51 | 14.32 | 14.37 | 32,197 | -0.11(-0.76%) |
Apr 09, 2012 | 14.30 | 14.50 | 14.30 | 14.48 | 73,907 | -0.06(-0.41%) |
Apr 05, 2012 | 14.60 | 14.65 | 14.48 | 14.54 | 91,656 | +0.09(+0.62%) |
Apr 04, 2012 | 14.51 | 14.51 | 14.35 | 14.45 | 51,430 | -0.09(-0.62%) |
Apr 03, 2012 | 14.56 | 14.60 | 14.49 | 14.54 | 374,263 | -0.13(-0.89%) |
Apr 02, 2012 | 14.40 | 14.67 | 14.40 | 14.67 | 53,338 | -0.03(-0.20%) |
Mar 30, 2012 | 14.68 | 14.71 | 14.57 | 14.70 | 27,695 | +0.27(+1.87%) |
Mar 29, 2012 | 14.35 | 14.43 | 14.27 | 14.43 | 20,708 | +0.03(+0.21%) |
Mar 28, 2012 | 14.47 | 14.50 | 14.30 | 14.40 | 10,324 | -0.11(-0.76%) |
Mar 27, 2012 | 14.50 | 14.56 | 14.42 | 14.51 | 9,386 | +0.13(+0.90%) |
Mar 26, 2012 | 14.38 | 14.38 | 14.27 | 14.38 | 14,794 | +0.00(+0.00%) |
Mar 23, 2012 | 14.33 | 14.38 | 14.22 | 14.38 | 9,352 | +0.19(+1.34%) |
Mar 22, 2012 | 14.33 | 14.33 | 14.18 | 14.19 | 11,383 | +0.02(+0.14%) |
Mar 21, 2012 | 14.17 | 14.17 | 14.16 | 14.17 | 10,022 | -0.08(-0.56%) |
Mar 20, 2012 | 14.33 | 14.33 | 14.25 | 14.25 | 8,760 | -0.26(-1.79%) |
Mar 19, 2012 | 14.54 | 14.58 | 14.45 | 14.51 | 29,161 | -0.20(-1.36%) |
Mar 16, 2012 | 14.75 | 14.75 | 14.66 | 14.71 | 17,030 | +0.06(+0.41%) |
Mar 15, 2012 | 14.62 | 14.72 | 14.62 | 14.65 | 6,399 | +0.16(+1.10%) |
Mar 14, 2012 | 14.45 | 14.49 | 14.40 | 14.49 | 52,533 | +0.01(+0.07%) |
Mar 13, 2012 | 14.30 | 14.48 | 14.19 | 14.48 | 8,774 | +0.31(+2.19%) |
Mar 12, 2012 | 14.20 | 14.25 | 14.16 | 14.17 | 6,379 | +0.02(+0.14%) |
Mar 09, 2012 | 14.21 | 14.24 | 14.12 | 14.15 | 17,104 | -0.10(-0.70%) |
Mar 08, 2012 | 14.20 | 14.25 | 14.18 | 14.25 | 10,966 | -0.04(-0.28%) |
Mar 07, 2012 | 14.25 | 14.29 | 14.11 | 14.29 | 67,267 | +0.55(+4.00%) |
Mar 06, 2012 | 13.82 | 13.82 | 13.67 | 13.74 | 155,148 | -0.70(-4.85%) |
Mar 05, 2012 | 14.40 | 14.48 | 14.10 | 14.44 | 38,492 | -0.60(-3.99%) |
Mar 02, 2012 | 15.10 | 15.10 | 14.96 | 15.04 | 19,335 | -0.16(-1.05%) |
Mar 01, 2012 | 15.07 | 15.24 | 15.07 | 15.20 | 16,939 | +0.12(+0.80%) |
Feb 29, 2012 | 15.20 | 15.20 | 15.06 | 15.08 | 7,973 | -0.17(-1.11%) |
Feb 28, 2012 | 15.24 | 15.28 | 15.16 | 15.25 | 16,001 | +0.17(+1.13%) |
Feb 27, 2012 | 15.15 | 15.15 | 15.07 | 15.08 | 14,984 | +0.45(+3.08%) |
Feb 24, 2012 | 14.49 | 14.65 | 14.42 | 14.63 | 21,553 | +0.43(+3.03%) |
Feb 23, 2012 | 14.20 | 14.22 | 14.08 | 14.20 | 26,789 | -0.11(-0.77%) |
Feb 22, 2012 | 14.32 | 14.32 | 14.20 | 14.31 | 24,645 | +0.36(+2.58%) |
Feb 21, 2012 | 14.00 | 14.00 | 13.89 | 13.95 | 7,351 | +0.19(+1.38%) |
Feb 17, 2012 | 13.83 | 13.83 | 13.76 | 13.76 | 11,845 | -0.09(-0.65%) |
Feb 16, 2012 | 13.74 | 13.85 | 13.67 | 13.85 | 20,531 | +0.10(+0.73%) |
Feb 15, 2012 | 13.88 | 13.88 | 13.75 | 13.75 | 24,495 | -0.05(-0.36%) |
Feb 14, 2012 | 13.80 | 13.92 | 13.75 | 13.80 | 943,047 | -0.32(-2.27%) |
Feb 13, 2012 | 13.73 | 14.24 | 13.73 | 14.12 | 241,415 | +0.70(+5.22%) |
Feb 10, 2012 | 13.40 | 13.64 | 13.39 | 13.42 | 13,851 | -0.18(-1.32%) |
Feb 09, 2012 | 13.47 | 13.60 | 13.47 | 13.60 | 2,081 | +0.08(+0.59%) |
Feb 08, 2012 | 13.36 | 13.52 | 13.33 | 13.52 | 11,143 | +0.16(+1.20%) |
Feb 07, 2012 | 13.35 | 13.36 | 13.18 | 13.36 | 1,987 | +0.00(+0.00%) |
Feb 06, 2012 | 13.36 | 13.36 | 13.36 | 13.36 | 272 | -0.36(-2.62%) |
Feb 03, 2012 | 13.54 | 13.72 | 13.54 | 13.72 | 1,708 | +0.23(+1.70%) |
Feb 02, 2012 | 13.49 | 13.49 | 13.49 | 13.49 | 1,447 | -0.11(-0.81%) |