Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.02 | 13.02 | 12.92 | 12.97 | 18,778 | -0.25(-1.89%) |
Apr 27, 2012 | 13.27 | 13.27 | 13.12 | 13.22 | 4,743 | +0.27(+2.08%) |
Apr 26, 2012 | 12.76 | 12.95 | 12.76 | 12.95 | 23,032 | -0.14(-1.07%) |
Apr 25, 2012 | 13.02 | 13.13 | 13.02 | 13.09 | 8,820 | +0.49(+3.89%) |
Apr 24, 2012 | 12.59 | 12.77 | 12.54 | 12.60 | 21,975 | +0.25(+2.02%) |
Apr 23, 2012 | 12.36 | 12.38 | 12.11 | 12.35 | 27,551 | -0.60(-4.63%) |
Apr 20, 2012 | 12.95 | 13.04 | 12.94 | 12.95 | 3,894 | +0.10(+0.82%) |
Apr 19, 2012 | 12.95 | 12.99 | 12.76 | 12.85 | 9,252 | -0.18(-1.42%) |
Apr 18, 2012 | 13.17 | 13.23 | 12.94 | 13.03 | 4,863 | -0.20(-1.51%) |
Apr 17, 2012 | 13.15 | 13.30 | 13.05 | 13.23 | 9,584 | +0.34(+2.64%) |
Apr 16, 2012 | 12.87 | 12.98 | 12.75 | 12.89 | 7,013 | -0.10(-0.77%) |
Apr 13, 2012 | 13.02 | 13.04 | 12.98 | 12.99 | 8,700 | -0.54(-3.99%) |
Apr 12, 2012 | 13.44 | 13.53 | 13.37 | 13.53 | 5,449 | +0.36(+2.73%) |
Apr 11, 2012 | 13.16 | 13.24 | 13.11 | 13.17 | 6,865 | +0.25(+1.93%) |
Apr 10, 2012 | 13.29 | 13.34 | 12.92 | 12.92 | 21,802 | -0.26(-1.97%) |
Apr 09, 2012 | 13.00 | 13.21 | 13.00 | 13.18 | 8,665 | -0.02(-0.15%) |
Apr 05, 2012 | 13.30 | 13.34 | 13.17 | 13.20 | 3,454 | -0.09(-0.68%) |
Apr 04, 2012 | 13.17 | 13.29 | 13.17 | 13.29 | 6,237 | -0.62(-4.46%) |
Apr 03, 2012 | 14.16 | 14.17 | 13.81 | 13.91 | 12,953 | -0.05(-0.36%) |
Apr 02, 2012 | 13.63 | 13.97 | 13.63 | 13.96 | 10,351 | -0.10(-0.71%) |
Mar 30, 2012 | 14.15 | 14.16 | 13.88 | 14.06 | 174,169 | +0.37(+2.70%) |
Mar 29, 2012 | 13.72 | 13.74 | 13.60 | 13.69 | 6,578 | -0.30(-2.14%) |
Mar 28, 2012 | 13.98 | 14.10 | 13.94 | 13.99 | 7,651 | -0.16(-1.13%) |
Mar 27, 2012 | 14.34 | 14.37 | 14.15 | 14.15 | 16,476 | +0.28(+2.02%) |
Mar 26, 2012 | 13.86 | 13.97 | 13.81 | 13.87 | 137,707 | +0.28(+2.06%) |
Mar 23, 2012 | 13.42 | 13.66 | 13.37 | 13.59 | 11,117 | +0.12(+0.89%) |
Mar 22, 2012 | 13.33 | 13.53 | 13.32 | 13.47 | 10,087 | -0.18(-1.32%) |
Mar 21, 2012 | 13.71 | 13.72 | 13.58 | 13.65 | 10,773 | -0.16(-1.16%) |
Mar 20, 2012 | 13.84 | 13.96 | 13.79 | 13.81 | 18,687 | +0.02(+0.15%) |
Mar 19, 2012 | 13.79 | 13.91 | 13.79 | 13.79 | 11,649 | +0.04(+0.29%) |
Mar 16, 2012 | 13.84 | 13.87 | 13.69 | 13.75 | 13,416 | +0.15(+1.10%) |
Mar 15, 2012 | 13.38 | 13.67 | 13.20 | 13.60 | 7,449 | -0.10(-0.73%) |
Mar 14, 2012 | 13.80 | 13.80 | 13.61 | 13.70 | 19,320 | +0.45(+3.40%) |
Mar 13, 2012 | 13.16 | 13.34 | 13.03 | 13.25 | 4,529 | +0.32(+2.47%) |
Mar 12, 2012 | 12.95 | 12.95 | 12.89 | 12.93 | 78,111 | +0.06(+0.47%) |
Mar 09, 2012 | 12.83 | 12.98 | 12.83 | 12.87 | 140,763 | -0.28(-2.13%) |
Mar 08, 2012 | 13.19 | 13.22 | 13.04 | 13.15 | 98,518 | +0.03(+0.23%) |
Mar 07, 2012 | 13.08 | 13.29 | 13.07 | 13.12 | 58,442 | -0.03(-0.23%) |
Mar 06, 2012 | 13.22 | 13.22 | 13.05 | 13.15 | 19,764 | -0.53(-3.87%) |
Mar 05, 2012 | 13.60 | 13.68 | 13.52 | 13.68 | 32,744 | -0.08(-0.58%) |
Mar 02, 2012 | 13.92 | 13.93 | 13.76 | 13.76 | 7,505 | -0.03(-0.22%) |
Mar 01, 2012 | 14.03 | 14.03 | 13.79 | 13.79 | 13,842 | -0.05(-0.36%) |
Feb 29, 2012 | 14.10 | 14.10 | 13.81 | 13.84 | 27,172 | -0.05(-0.36%) |
Feb 28, 2012 | 13.67 | 13.90 | 13.67 | 13.89 | 21,531 | +0.33(+2.43%) |
Feb 27, 2012 | 13.37 | 13.69 | 13.37 | 13.56 | 11,729 | -0.38(-2.73%) |
Feb 24, 2012 | 13.90 | 14.05 | 13.90 | 13.94 | 15,380 | +0.12(+0.87%) |
Feb 23, 2012 | 13.69 | 13.84 | 13.56 | 13.82 | 21,821 | -0.07(-0.50%) |
Feb 22, 2012 | 13.87 | 14.01 | 13.79 | 13.89 | 10,867 | -0.29(-2.05%) |
Feb 21, 2012 | 14.30 | 14.30 | 14.03 | 14.18 | 16,205 | -0.11(-0.77%) |
Feb 17, 2012 | 14.31 | 14.31 | 14.15 | 14.29 | 5,399 | +0.33(+2.36%) |
Feb 16, 2012 | 13.62 | 13.99 | 13.62 | 13.96 | 16,219 | +0.13(+0.94%) |
Feb 15, 2012 | 13.92 | 13.97 | 13.75 | 13.83 | 11,092 | +0.06(+0.44%) |
Feb 14, 2012 | 13.90 | 13.90 | 13.69 | 13.77 | 62,572 | -0.43(-3.03%) |
Feb 13, 2012 | 14.10 | 14.21 | 14.08 | 14.20 | 12,680 | +0.10(+0.71%) |
Feb 10, 2012 | 14.04 | 14.15 | 14.02 | 14.10 | 48,453 | -0.61(-4.15%) |
Feb 09, 2012 | 14.76 | 14.76 | 14.56 | 14.71 | 15,378 | -0.26(-1.74%) |
Feb 08, 2012 | 14.95 | 14.97 | 14.73 | 14.97 | 10,286 | +0.15(+1.01%) |
Feb 07, 2012 | 14.49 | 14.82 | 14.45 | 14.82 | 7,974 | +0.20(+1.37%) |
Feb 06, 2012 | 14.60 | 14.71 | 14.55 | 14.62 | 19,937 | -0.23(-1.55%) |
Feb 03, 2012 | 14.73 | 14.92 | 14.71 | 14.85 | 9,904 | +0.28(+1.92%) |
Feb 02, 2012 | 14.49 | 14.64 | 14.43 | 14.57 | 51,103 | +0.15(+1.04%) |