Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.94 | 12.94 | 12.80 | 12.80 | 83,843 | -0.12(-0.91%) |
Apr 27, 2012 | 12.80 | 12.97 | 12.72 | 12.92 | 86,960 | +0.11(+0.88%) |
Apr 26, 2012 | 12.63 | 12.84 | 12.46 | 12.81 | 71,737 | +0.20(+1.56%) |
Apr 25, 2012 | 12.72 | 12.72 | 12.55 | 12.61 | 87,721 | +0.03(+0.27%) |
Apr 24, 2012 | 12.40 | 12.66 | 12.35 | 12.58 | 57,687 | +0.16(+1.31%) |
Apr 23, 2012 | 12.34 | 12.45 | 12.31 | 12.41 | 116,636 | -0.06(-0.49%) |
Apr 20, 2012 | 12.31 | 12.50 | 12.28 | 12.48 | 117,424 | +0.20(+1.60%) |
Apr 19, 2012 | 12.40 | 12.46 | 12.27 | 12.28 | 116,483 | -0.12(-1.00%) |
Apr 18, 2012 | 12.36 | 12.50 | 12.36 | 12.40 | 147,150 | -0.02(-0.14%) |
Apr 17, 2012 | 12.51 | 12.59 | 12.37 | 12.42 | 119,572 | -0.03(-0.27%) |
Apr 16, 2012 | 12.44 | 12.56 | 12.39 | 12.45 | 87,851 | +0.03(+0.27%) |
Apr 13, 2012 | 12.47 | 12.53 | 12.30 | 12.42 | 92,476 | -0.06(-0.50%) |
Apr 12, 2012 | 12.49 | 12.63 | 12.46 | 12.48 | 160,253 | -0.02(-0.13%) |
Apr 11, 2012 | 12.50 | 12.59 | 12.40 | 12.50 | 105,681 | +0.07(+0.54%) |
Apr 10, 2012 | 12.62 | 12.62 | 12.39 | 12.43 | 154,564 | -0.16(-1.25%) |
Apr 09, 2012 | 12.52 | 12.68 | 12.48 | 12.59 | 109,259 | -0.10(-0.75%) |
Apr 05, 2012 | 12.62 | 12.69 | 12.54 | 12.68 | 98,803 | +0.02(+0.13%) |
Apr 04, 2012 | 12.45 | 12.76 | 12.35 | 12.67 | 158,828 | +0.07(+0.53%) |
Apr 03, 2012 | 12.76 | 12.76 | 12.50 | 12.60 | 154,010 | -0.19(-1.45%) |
Apr 02, 2012 | 12.67 | 12.82 | 12.36 | 12.78 | 197,675 | +0.11(+0.84%) |
Mar 30, 2012 | 12.60 | 12.69 | 12.43 | 12.68 | 140,547 | +0.10(+0.76%) |
Mar 29, 2012 | 12.55 | 12.67 | 12.39 | 12.58 | 156,766 | -0.08(-0.66%) |
Mar 28, 2012 | 12.64 | 12.87 | 12.05 | 12.67 | 303,086 | -0.02(-0.13%) |
Mar 27, 2012 | 12.76 | 12.78 | 12.61 | 12.68 | 287,173 | -0.02(-0.17%) |
Mar 26, 2012 | 12.67 | 12.93 | 12.66 | 12.71 | 248,238 | +0.02(+0.13%) |
Mar 23, 2012 | 12.76 | 12.76 | 12.66 | 12.69 | 220,978 | -0.01(-0.04%) |
Mar 22, 2012 | 12.76 | 12.85 | 12.69 | 12.69 | 163,245 | -0.09(-0.69%) |
Mar 21, 2012 | 12.83 | 12.90 | 12.77 | 12.78 | 96,191 | -0.01(-0.04%) |
Mar 20, 2012 | 12.82 | 12.88 | 12.79 | 12.79 | 73,615 | -0.07(-0.56%) |
Mar 19, 2012 | 12.82 | 12.95 | 12.77 | 12.86 | 103,432 | +0.08(+0.65%) |
Mar 16, 2012 | 12.88 | 12.88 | 12.78 | 12.78 | 157,569 | -0.07(-0.52%) |
Mar 15, 2012 | 13.01 | 13.01 | 12.77 | 12.84 | 115,878 | -0.12(-0.89%) |
Mar 14, 2012 | 13.06 | 13.06 | 12.92 | 12.96 | 78,940 | -0.09(-0.72%) |
Mar 13, 2012 | 13.04 | 13.24 | 12.98 | 13.05 | 210,146 | +0.06(+0.42%) |
Mar 12, 2012 | 13.05 | 13.10 | 12.95 | 13.00 | 82,163 | +0.02(+0.13%) |
Mar 09, 2012 | 13.03 | 13.19 | 12.88 | 12.98 | 108,036 | +0.01(+0.04%) |
Mar 08, 2012 | 12.99 | 13.03 | 12.80 | 12.98 | 104,096 | +0.01(+0.08%) |
Mar 07, 2012 | 13.05 | 13.11 | 12.83 | 12.96 | 135,601 | +0.01(+0.09%) |
Mar 06, 2012 | 13.03 | 13.13 | 12.88 | 12.95 | 90,237 | -0.13(-0.97%) |
Mar 05, 2012 | 12.96 | 13.16 | 12.94 | 13.08 | 101,830 | +0.11(+0.85%) |
Mar 02, 2012 | 13.38 | 13.46 | 12.94 | 12.97 | 134,578 | -0.37(-2.77%) |
Mar 01, 2012 | 13.26 | 13.47 | 13.23 | 13.34 | 69,178 | +0.10(+0.75%) |
Feb 29, 2012 | 13.48 | 13.48 | 13.23 | 13.24 | 206,276 | -0.17(-1.23%) |
Feb 28, 2012 | 13.62 | 13.63 | 13.30 | 13.41 | 145,079 | -0.20(-1.50%) |
Feb 27, 2012 | 13.72 | 13.79 | 13.51 | 13.61 | 79,718 | -0.13(-0.96%) |
Feb 24, 2012 | 13.66 | 13.79 | 13.65 | 13.74 | 39,270 | -0.04(-0.32%) |
Feb 23, 2012 | 13.57 | 13.79 | 13.54 | 13.79 | 105,849 | +0.25(+1.88%) |
Feb 22, 2012 | 13.83 | 13.88 | 13.53 | 13.53 | 94,538 | -0.36(-2.58%) |
Feb 21, 2012 | 13.88 | 13.96 | 13.68 | 13.89 | 101,186 | +0.06(+0.40%) |
Feb 17, 2012 | 13.78 | 13.97 | 13.65 | 13.84 | 44,271 | +0.09(+0.68%) |
Feb 16, 2012 | 13.47 | 13.90 | 13.47 | 13.74 | 87,565 | +0.27(+2.01%) |
Feb 15, 2012 | 13.69 | 13.80 | 13.38 | 13.47 | 116,855 | -0.21(-1.53%) |
Feb 14, 2012 | 13.84 | 13.84 | 13.65 | 13.68 | 57,088 | -0.17(-1.20%) |
Feb 13, 2012 | 13.90 | 14.12 | 13.79 | 13.85 | 100,398 | +0.08(+0.60%) |
Feb 10, 2012 | 13.65 | 13.81 | 13.65 | 13.76 | 81,830 | -0.01(-0.04%) |
Feb 09, 2012 | 14.06 | 14.06 | 13.76 | 13.77 | 47,823 | -0.20(-1.46%) |
Feb 08, 2012 | 14.13 | 14.17 | 13.88 | 13.97 | 86,256 | -0.09(-0.67%) |
Feb 07, 2012 | 14.01 | 14.11 | 13.99 | 14.07 | 31,437 | +0.08(+0.59%) |
Feb 06, 2012 | 13.97 | 14.07 | 13.97 | 13.99 | 43,848 | -0.03(-0.20%) |
Feb 03, 2012 | 14.29 | 14.29 | 13.81 | 14.01 | 141,368 | -0.10(-0.70%) |
Feb 02, 2012 | 14.03 | 14.21 | 13.82 | 14.11 | 82,694 | +0.03(+0.24%) |