Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.98 | 15.12 | 14.98 | 15.03 | 17,285 | -0.17(-1.09%) |
Apr 27, 2012 | 14.99 | 15.21 | 14.96 | 15.19 | 18,485 | +0.17(+1.10%) |
Apr 26, 2012 | 14.92 | 15.07 | 14.90 | 15.03 | 14,828 | +0.07(+0.46%) |
Apr 25, 2012 | 14.92 | 15.07 | 14.85 | 14.96 | 13,018 | +0.15(+1.03%) |
Apr 24, 2012 | 14.58 | 14.83 | 14.58 | 14.81 | 12,907 | +0.21(+1.42%) |
Apr 23, 2012 | 14.54 | 14.66 | 14.54 | 14.60 | 31,448 | -0.12(-0.80%) |
Apr 20, 2012 | 14.99 | 14.99 | 14.63 | 14.72 | 29,770 | +0.08(+0.57%) |
Apr 19, 2012 | 14.72 | 14.77 | 14.56 | 14.63 | 16,860 | -0.07(-0.47%) |
Apr 18, 2012 | 14.93 | 15.04 | 14.66 | 14.70 | 17,307 | -0.34(-2.25%) |
Apr 17, 2012 | 15.02 | 15.12 | 14.92 | 15.04 | 16,087 | +0.10(+0.69%) |
Apr 16, 2012 | 14.60 | 14.97 | 14.59 | 14.94 | 11,010 | +0.34(+2.32%) |
Apr 13, 2012 | 14.75 | 14.81 | 14.58 | 14.60 | 36,048 | -0.26(-1.72%) |
Apr 12, 2012 | 14.78 | 14.94 | 14.74 | 14.85 | 21,368 | +0.03(+0.23%) |
Apr 11, 2012 | 14.66 | 14.83 | 14.60 | 14.82 | 19,687 | +0.25(+1.71%) |
Apr 10, 2012 | 14.70 | 14.78 | 14.54 | 14.57 | 36,314 | -0.10(-0.71%) |
Apr 09, 2012 | 14.54 | 14.78 | 14.54 | 14.67 | 26,145 | -0.10(-0.70%) |
Apr 05, 2012 | 14.76 | 14.91 | 14.74 | 14.78 | 8,646 | -0.06(-0.42%) |
Apr 04, 2012 | 14.81 | 14.92 | 14.75 | 14.84 | 76,307 | -0.08(-0.56%) |
Apr 03, 2012 | 14.78 | 14.99 | 14.69 | 14.92 | 86,953 | +0.06(+0.42%) |
Apr 02, 2012 | 14.37 | 14.87 | 14.36 | 14.86 | 40,284 | +0.46(+3.22%) |
Mar 30, 2012 | 14.56 | 14.56 | 14.40 | 14.40 | 35,763 | -0.07(-0.48%) |
Mar 29, 2012 | 14.53 | 14.56 | 14.40 | 14.47 | 13,851 | -0.11(-0.76%) |
Mar 28, 2012 | 14.71 | 14.71 | 14.58 | 14.58 | 19,334 | -0.09(-0.61%) |
Mar 27, 2012 | 14.84 | 14.87 | 14.58 | 14.67 | 14,346 | -0.22(-1.49%) |
Mar 26, 2012 | 14.84 | 14.89 | 14.79 | 14.89 | 45,013 | +0.13(+0.89%) |
Mar 23, 2012 | 14.54 | 14.76 | 14.54 | 14.76 | 13,689 | +0.42(+2.89%) |
Mar 22, 2012 | 14.53 | 14.54 | 14.33 | 14.34 | 14,585 | -0.23(-1.57%) |
Mar 21, 2012 | 14.60 | 14.69 | 14.56 | 14.57 | 9,850 | -0.08(-0.52%) |
Mar 20, 2012 | 14.64 | 14.72 | 14.59 | 14.65 | 13,138 | -0.12(-0.84%) |
Mar 19, 2012 | 14.60 | 14.87 | 14.58 | 14.77 | 19,770 | +0.12(+0.80%) |
Mar 16, 2012 | 14.67 | 14.87 | 14.56 | 14.65 | 46,732 | +0.00(+0.00%) |
Mar 15, 2012 | 14.74 | 14.74 | 14.53 | 14.65 | 16,023 | -0.16(-1.07%) |
Mar 14, 2012 | 14.79 | 14.87 | 14.78 | 14.81 | 11,068 | -0.03(-0.19%) |
Mar 13, 2012 | 14.68 | 14.87 | 14.62 | 14.84 | 21,253 | +0.30(+2.09%) |
Mar 12, 2012 | 14.67 | 14.85 | 14.52 | 14.54 | 13,235 | -0.19(-1.32%) |
Mar 09, 2012 | 14.49 | 14.87 | 14.46 | 14.73 | 37,103 | +0.30(+2.11%) |
Mar 08, 2012 | 14.54 | 14.56 | 14.28 | 14.43 | 36,994 | +0.11(+0.77%) |
Mar 07, 2012 | 14.00 | 14.36 | 14.00 | 14.31 | 32,243 | +0.42(+3.04%) |
Mar 06, 2012 | 14.08 | 14.29 | 13.86 | 13.89 | 28,257 | -0.26(-1.86%) |
Mar 05, 2012 | 14.02 | 14.20 | 13.85 | 14.16 | 37,755 | +0.15(+1.04%) |
Mar 02, 2012 | 14.59 | 14.59 | 13.99 | 14.01 | 46,525 | -0.44(-3.06%) |
Mar 01, 2012 | 14.59 | 14.77 | 14.43 | 14.45 | 34,369 | -0.08(-0.52%) |
Feb 29, 2012 | 14.85 | 14.85 | 14.46 | 14.53 | 72,140 | -0.24(-1.64%) |
Feb 28, 2012 | 14.72 | 14.84 | 14.63 | 14.77 | 21,724 | +0.08(+0.52%) |
Feb 27, 2012 | 14.47 | 14.87 | 14.47 | 14.70 | 66,227 | +0.20(+1.38%) |
Feb 24, 2012 | 14.65 | 14.65 | 14.49 | 14.49 | 13,784 | -0.20(-1.37%) |
Feb 23, 2012 | 14.55 | 14.70 | 14.54 | 14.70 | 20,193 | +0.12(+0.81%) |
Feb 22, 2012 | 14.47 | 14.61 | 14.47 | 14.58 | 13,018 | +0.09(+0.62%) |
Feb 21, 2012 | 14.71 | 14.71 | 14.49 | 14.49 | 14,909 | -0.23(-1.55%) |
Feb 17, 2012 | 14.67 | 14.75 | 14.43 | 14.72 | 16,694 | +0.10(+0.71%) |
Feb 16, 2012 | 14.37 | 14.64 | 14.31 | 14.61 | 27,680 | +0.21(+1.44%) |
Feb 15, 2012 | 14.76 | 14.76 | 14.34 | 14.40 | 19,683 | -0.22(-1.51%) |
Feb 14, 2012 | 14.66 | 14.70 | 14.55 | 14.63 | 11,073 | -0.21(-1.40%) |
Feb 13, 2012 | 14.80 | 14.83 | 14.65 | 14.83 | 19,654 | +0.20(+1.37%) |
Feb 10, 2012 | 14.87 | 14.87 | 14.61 | 14.63 | 11,865 | -0.37(-2.49%) |
Feb 09, 2012 | 15.04 | 15.21 | 15.01 | 15.01 | 4,996 | -0.15(-1.00%) |
Feb 08, 2012 | 15.11 | 15.19 | 15.10 | 15.16 | 5,823 | +0.06(+0.37%) |
Feb 07, 2012 | 15.11 | 15.15 | 14.95 | 15.10 | 13,166 | -0.06(-0.41%) |
Feb 06, 2012 | 15.16 | 15.19 | 15.07 | 15.17 | 20,556 | -0.04(-0.27%) |
Feb 03, 2012 | 14.88 | 15.23 | 14.76 | 15.21 | 45,781 | +0.51(+3.44%) |
Feb 02, 2012 | 14.61 | 14.73 | 14.54 | 14.70 | 25,577 | +0.17(+1.19%) |