Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.31 | 15.35 | 15.25 | 15.30 | 7,355 | +0.05(+0.33%) |
Apr 27, 2012 | 15.32 | 15.32 | 15.25 | 15.25 | 1,700 | -0.05(-0.33%) |
Apr 26, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 1,800 | +0.05(+0.33%) |
Apr 25, 2012 | 15.30 | 15.30 | 15.25 | 15.25 | 300 | +0.05(+0.33%) |
Apr 24, 2012 | 15.12 | 15.20 | 14.95 | 15.20 | 7,227 | +0.30(+2.01%) |
Apr 23, 2012 | 14.93 | 14.93 | 14.90 | 14.90 | 1,050 | -0.15(-1.00%) |
Apr 20, 2012 | 15.00 | 15.12 | 15.00 | 15.05 | 1,837 | -0.06(-0.40%) |
Apr 19, 2012 | 15.05 | 15.11 | 15.00 | 15.11 | 7,841 | -0.04(-0.26%) |
Apr 18, 2012 | 15.16 | 15.16 | 15.00 | 15.15 | 5,400 | -0.01(-0.07%) |
Apr 17, 2012 | 15.16 | 15.16 | 15.16 | 15.16 | 410 | +0.46(+3.13%) |
Apr 16, 2012 | 14.68 | 14.70 | 14.68 | 14.70 | 2,068 | +0.21(+1.45%) |
Apr 13, 2012 | 14.49 | 14.49 | 14.49 | 0 | +0.00(+0.00%) | |
Apr 12, 2012 | 14.50 | 14.50 | 14.40 | 14.49 | 14,585 | +0.12(+0.84%) |
Apr 11, 2012 | 14.41 | 14.50 | 14.20 | 14.37 | 12,250 | -0.40(-2.71%) |
Apr 10, 2012 | 14.90 | 14.90 | 14.77 | 14.77 | 588 | -0.13(-0.87%) |
Apr 09, 2012 | 15.00 | 15.00 | 14.79 | 14.90 | 4,459 | +0.01(+0.07%) |
Apr 05, 2012 | 14.92 | 14.92 | 14.81 | 14.89 | 3,100 | -0.11(-0.73%) |
Apr 04, 2012 | 15.10 | 15.10 | 15.00 | 15.00 | 1,583 | +0.00(+0.00%) |
Apr 03, 2012 | 15.12 | 15.12 | 15.00 | 15.00 | 3,260 | -0.12(-0.79%) |
Apr 02, 2012 | 15.30 | 15.30 | 15.00 | 15.12 | 10,701 | -0.28(-1.82%) |
Mar 30, 2012 | 15.39 | 15.40 | 15.39 | 15.40 | 755 | +0.20(+1.32%) |
Mar 29, 2012 | 15.26 | 15.26 | 15.15 | 15.20 | 2,650 | -0.05(-0.33%) |
Mar 28, 2012 | 15.10 | 15.25 | 15.09 | 15.25 | 5,755 | +0.15(+0.99%) |
Mar 27, 2012 | 15.15 | 15.15 | 15.10 | 15.10 | 442 | +0.10(+0.67%) |
Mar 26, 2012 | 15.05 | 15.10 | 15.00 | 15.00 | 10,302 | +0.00(+0.00%) |
Mar 23, 2012 | 15.01 | 15.10 | 15.00 | 15.00 | 700 | +0.00(+0.00%) |
Mar 22, 2012 | 15.10 | 15.10 | 15.00 | 15.00 | 30,275 | -0.10(-0.66%) |
Mar 21, 2012 | 15.13 | 15.13 | 15.10 | 15.10 | 435 | -0.05(-0.33%) |
Mar 20, 2012 | 15.20 | 15.28 | 15.15 | 15.15 | 5,150 | -0.36(-2.32%) |
Mar 19, 2012 | 15.59 | 15.59 | 15.39 | 15.51 | 3,791 | +0.01(+0.06%) |
Mar 16, 2012 | 15.49 | 15.50 | 15.25 | 15.50 | 5,950 | +0.01(+0.06%) |
Mar 15, 2012 | 14.99 | 15.60 | 14.99 | 15.49 | 13,135 | +0.99(+6.83%) |
Mar 14, 2012 | 14.40 | 14.50 | 14.40 | 14.50 | 756 | +0.10(+0.69%) |
Mar 13, 2012 | 14.40 | 14.45 | 14.40 | 14.40 | 860 | +0.09(+0.63%) |
Mar 12, 2012 | 14.20 | 14.31 | 14.20 | 14.31 | 3,350 | +0.15(+1.06%) |
Mar 09, 2012 | 14.16 | 14.16 | 14.16 | 14.16 | 200 | +0.16(+1.14%) |
Mar 08, 2012 | 13.99 | 14.00 | 13.99 | 14.00 | 21,000 | -0.10(-0.71%) |
Mar 07, 2012 | 13.96 | 14.10 | 13.96 | 14.10 | 780 | +0.25(+1.81%) |
Mar 06, 2012 | 14.00 | 14.00 | 13.85 | 13.85 | 16,900 | -0.30(-2.12%) |
Mar 05, 2012 | 14.26 | 14.26 | 14.15 | 14.15 | 824 | +0.10(+0.71%) |
Mar 02, 2012 | 14.25 | 14.30 | 14.05 | 14.05 | 2,514 | -0.23(-1.61%) |
Mar 01, 2012 | 14.10 | 14.28 | 14.10 | 14.28 | 794 | +0.18(+1.28%) |
Feb 29, 2012 | 14.12 | 14.19 | 14.10 | 14.10 | 916 | +0.05(+0.36%) |
Feb 28, 2012 | 14.01 | 14.10 | 14.01 | 14.05 | 25,359 | -0.05(-0.35%) |
Feb 27, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 57,500 | -0.10(-0.70%) |
Feb 24, 2012 | 14.08 | 14.20 | 14.01 | 14.20 | 5,190 | +0.00(+0.00%) |
Feb 23, 2012 | 14.14 | 14.21 | 14.14 | 14.20 | 2,178 | +0.20(+1.43%) |
Feb 22, 2012 | 14.00 | 14.01 | 14.00 | 14.00 | 1,620 | +0.03(+0.21%) |
Feb 21, 2012 | 14.00 | 14.03 | 13.97 | 13.97 | 5,430 | -0.23(-1.62%) |
Feb 17, 2012 | 14.20 | 14.20 | 14.20 | 0 | +0.14(+1.00%) | |
Feb 16, 2012 | 13.95 | 14.06 | 13.95 | 14.06 | 1,115 | +0.01(+0.07%) |
Feb 15, 2012 | 14.25 | 14.25 | 14.05 | 14.05 | 670 | -0.01(-0.07%) |
Feb 14, 2012 | 14.17 | 14.25 | 14.06 | 14.06 | 9,500 | -0.09(-0.64%) |
Feb 13, 2012 | 14.07 | 14.19 | 14.07 | 14.15 | 4,825 | +0.09(+0.64%) |
Feb 10, 2012 | 14.00 | 14.06 | 14.00 | 14.06 | 5,949 | +0.06(+0.43%) |
Feb 09, 2012 | 14.00 | 14.05 | 14.00 | 14.00 | 2,150 | +0.00(+0.00%) |
Feb 08, 2012 | 14.00 | 14.20 | 14.00 | 14.00 | 45,295 | +0.00(+0.00%) |
Feb 07, 2012 | 14.08 | 14.09 | 14.00 | 14.00 | 1,154 | +0.00(+0.00%) |
Feb 06, 2012 | 14.08 | 14.08 | 14.00 | 14.00 | 593 | +0.00(+0.00%) |
Feb 03, 2012 | 13.99 | 14.00 | 13.95 | 14.00 | 4,769 | +0.02(+0.14%) |
Feb 02, 2012 | 14.02 | 14.05 | 13.98 | 13.98 | 5,782 | -0.12(-0.85%) |