Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.90 | 13.90 | 13.87 | 13.87 | 3,590 | -0.03(-0.22%) |
Apr 27, 2012 | 13.90 | 13.90 | 13.81 | 13.90 | 4,764 | +0.03(+0.22%) |
Apr 26, 2012 | 13.86 | 13.90 | 13.85 | 13.87 | 4,954 | +0.02(+0.14%) |
Apr 25, 2012 | 13.67 | 13.85 | 13.67 | 13.85 | 2,019 | +0.15(+1.09%) |
Apr 24, 2012 | 13.70 | 13.70 | 13.68 | 13.70 | 2,250 | +0.00(+0.00%) |
Apr 23, 2012 | 13.89 | 13.89 | 13.65 | 13.70 | 7,049 | -0.07(-0.51%) |
Apr 20, 2012 | 13.84 | 13.84 | 13.77 | 13.77 | 5,300 | -0.03(-0.22%) |
Apr 19, 2012 | 13.80 | 13.80 | 13.80 | 13.80 | 1,340 | +0.00(+0.00%) |
Apr 18, 2012 | 13.82 | 13.82 | 13.80 | 13.80 | 4,220 | -0.02(-0.14%) |
Apr 17, 2012 | 13.85 | 13.90 | 13.82 | 13.82 | 3,700 | -0.02(-0.14%) |
Apr 16, 2012 | 13.90 | 13.90 | 13.82 | 13.84 | 6,530 | -0.01(-0.07%) |
Apr 13, 2012 | 13.85 | 13.85 | 13.85 | 13.85 | 2,100 | +0.00(+0.00%) |
Apr 12, 2012 | 13.84 | 13.85 | 13.83 | 13.85 | 7,925 | +0.01(+0.07%) |
Apr 11, 2012 | 13.79 | 13.84 | 13.79 | 13.84 | 6,600 | +0.05(+0.36%) |
Apr 10, 2012 | 13.82 | 13.83 | 13.68 | 13.79 | 5,240 | -0.03(-0.22%) |
Apr 09, 2012 | 13.53 | 13.84 | 13.53 | 13.82 | 5,891 | +0.23(+1.69%) |
Apr 05, 2012 | 13.63 | 13.63 | 13.50 | 13.59 | 9,443 | -0.24(-1.74%) |
Apr 04, 2012 | 13.76 | 13.86 | 13.76 | 13.83 | 4,817 | +0.21(+1.54%) |
Apr 03, 2012 | 13.73 | 13.73 | 13.50 | 13.62 | 5,424 | -0.03(-0.22%) |
Apr 02, 2012 | 13.67 | 13.75 | 13.64 | 13.65 | 22,010 | +0.00(+0.00%) |
Mar 30, 2012 | 13.80 | 13.90 | 13.65 | 13.65 | 8,399 | -0.15(-1.09%) |
Mar 29, 2012 | 13.87 | 13.93 | 13.80 | 13.80 | 6,250 | -0.14(-1.00%) |
Mar 28, 2012 | 14.04 | 14.04 | 13.94 | 13.94 | 1,014 | -0.11(-0.78%) |
Mar 27, 2012 | 14.14 | 14.15 | 14.05 | 14.05 | 6,792 | +0.05(+0.36%) |
Mar 26, 2012 | 13.96 | 14.00 | 13.96 | 14.00 | 6,136 | +0.00(+0.00%) |
Mar 23, 2012 | 14.15 | 14.15 | 14.00 | 14.00 | 2,735 | -0.15(-1.06%) |
Mar 22, 2012 | 14.15 | 14.15 | 14.15 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 14.14 | 14.15 | 14.01 | 14.15 | 1,495 | +0.14(+1.00%) |
Mar 20, 2012 | 14.15 | 14.15 | 14.01 | 14.01 | 3,225 | -0.11(-0.78%) |
Mar 19, 2012 | 14.09 | 14.15 | 14.05 | 14.12 | 6,707 | +0.02(+0.14%) |
Mar 16, 2012 | 14.00 | 14.10 | 13.87 | 14.10 | 13,075 | +0.10(+0.71%) |
Mar 15, 2012 | 14.04 | 14.20 | 13.97 | 14.00 | 7,481 | -0.03(-0.21%) |
Mar 14, 2012 | 13.84 | 14.04 | 13.83 | 14.03 | 21,310 | +0.23(+1.67%) |
Mar 13, 2012 | 13.81 | 13.81 | 13.76 | 13.80 | 12,886 | -0.02(-0.14%) |
Mar 12, 2012 | 13.75 | 13.83 | 13.75 | 13.82 | 9,938 | +0.03(+0.22%) |
Mar 09, 2012 | 13.71 | 13.82 | 13.71 | 13.79 | 15,031 | +0.00(+0.00%) |
Mar 08, 2012 | 13.80 | 13.84 | 13.55 | 13.79 | 9,980 | -0.03(-0.22%) |
Mar 07, 2012 | 13.78 | 13.86 | 13.75 | 13.82 | 2,455 | +0.02(+0.14%) |
Mar 06, 2012 | 13.81 | 13.81 | 13.77 | 13.80 | 7,191 | -0.01(-0.07%) |
Mar 05, 2012 | 13.81 | 13.81 | 13.79 | 13.81 | 4,345 | +0.01(+0.07%) |
Mar 02, 2012 | 13.86 | 13.86 | 13.80 | 13.80 | 1,272 | +0.00(+0.00%) |
Mar 01, 2012 | 13.81 | 13.84 | 13.75 | 13.80 | 13,367 | -0.02(-0.14%) |
Feb 29, 2012 | 13.74 | 13.85 | 13.69 | 13.82 | 6,456 | +0.03(+0.22%) |
Feb 28, 2012 | 13.84 | 13.86 | 13.79 | 13.79 | 6,113 | -0.05(-0.36%) |
Feb 27, 2012 | 13.81 | 13.86 | 13.78 | 13.84 | 5,173 | -0.03(-0.22%) |
Feb 24, 2012 | 13.94 | 13.97 | 13.76 | 13.87 | 11,691 | -0.07(-0.50%) |
Feb 23, 2012 | 13.95 | 13.97 | 13.90 | 13.94 | 995 | -0.04(-0.29%) |
Feb 22, 2012 | 14.00 | 14.05 | 13.90 | 13.98 | 11,000 | +0.07(+0.50%) |
Feb 21, 2012 | 13.98 | 14.25 | 13.90 | 13.91 | 40,018 | -0.07(-0.50%) |
Feb 17, 2012 | 13.98 | 13.98 | 13.98 | 0 | +0.12(+0.87%) | |
Feb 16, 2012 | 13.90 | 13.90 | 13.86 | 13.86 | 775 | +0.00(+0.00%) |
Feb 15, 2012 | 13.85 | 14.05 | 13.84 | 13.86 | 16,539 | +0.02(+0.14%) |
Feb 14, 2012 | 13.45 | 13.86 | 13.45 | 13.84 | 15,975 | +0.37(+2.75%) |
Feb 13, 2012 | 13.77 | 13.77 | 13.42 | 13.47 | 23,415 | -0.33(-2.39%) |
Feb 10, 2012 | 13.45 | 13.95 | 13.39 | 13.80 | 9,585 | +0.35(+2.60%) |
Feb 09, 2012 | 13.25 | 13.68 | 13.17 | 13.45 | 33,382 | +0.20(+1.51%) |
Feb 08, 2012 | 13.14 | 13.25 | 13.13 | 13.25 | 7,580 | +0.10(+0.76%) |
Feb 07, 2012 | 13.12 | 13.25 | 13.03 | 13.15 | 5,633 | +0.03(+0.23%) |
Feb 06, 2012 | 12.90 | 13.25 | 12.90 | 13.12 | 19,865 | +0.23(+1.78%) |
Feb 03, 2012 | 12.85 | 12.89 | 12.72 | 12.89 | 4,024 | +0.15(+1.18%) |
Feb 02, 2012 | 12.73 | 12.90 | 12.72 | 12.74 | 3,631 | -0.03(-0.23%) |