Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.70 | 13.87 | 13.60 | 13.64 | 83,810 | -0.14(-1.02%) |
Apr 27, 2012 | 13.55 | 13.86 | 13.46 | 13.78 | 104,312 | +0.30(+2.23%) |
Apr 26, 2012 | 13.14 | 13.53 | 13.08 | 13.48 | 99,746 | +0.35(+2.67%) |
Apr 25, 2012 | 13.26 | 13.35 | 12.97 | 13.13 | 75,771 | +0.05(+0.38%) |
Apr 24, 2012 | 12.61 | 13.12 | 12.46 | 13.08 | 82,408 | +0.46(+3.65%) |
Apr 23, 2012 | 12.50 | 12.82 | 12.30 | 12.62 | 90,806 | -0.14(-1.10%) |
Apr 20, 2012 | 13.60 | 13.60 | 12.72 | 12.76 | 124,908 | -0.33(-2.52%) |
Apr 19, 2012 | 13.62 | 13.65 | 12.96 | 13.09 | 137,390 | -0.56(-4.10%) |
Apr 18, 2012 | 13.73 | 13.77 | 13.42 | 13.65 | 69,395 | -0.20(-1.44%) |
Apr 17, 2012 | 13.20 | 14.03 | 13.20 | 13.85 | 335,325 | +0.83(+6.37%) |
Apr 16, 2012 | 12.93 | 13.35 | 12.82 | 13.02 | 174,308 | +0.17(+1.32%) |
Apr 13, 2012 | 13.25 | 13.31 | 12.62 | 12.85 | 126,985 | -0.49(-3.67%) |
Apr 12, 2012 | 13.06 | 13.44 | 13.06 | 13.34 | 130,632 | +0.31(+2.38%) |
Apr 11, 2012 | 13.04 | 13.11 | 12.91 | 13.03 | 150,201 | +0.15(+1.16%) |
Apr 10, 2012 | 13.03 | 13.18 | 12.66 | 12.88 | 156,435 | -0.14(-1.08%) |
Apr 09, 2012 | 13.20 | 13.37 | 12.95 | 13.02 | 183,945 | -0.48(-3.56%) |
Apr 05, 2012 | 13.63 | 13.64 | 13.44 | 13.50 | 124,936 | -0.14(-1.03%) |
Apr 04, 2012 | 13.56 | 14.19 | 13.56 | 13.64 | 165,563 | -0.12(-0.87%) |
Apr 03, 2012 | 13.97 | 14.12 | 13.71 | 13.76 | 105,344 | -0.24(-1.71%) |
Apr 02, 2012 | 13.98 | 14.05 | 13.82 | 14.00 | 135,144 | -0.01(-0.07%) |
Mar 30, 2012 | 14.33 | 14.36 | 13.98 | 14.01 | 130,744 | -0.16(-1.13%) |
Mar 29, 2012 | 14.06 | 14.23 | 13.94 | 14.17 | 89,759 | -0.06(-0.42%) |
Mar 28, 2012 | 14.39 | 14.50 | 13.92 | 14.23 | 105,922 | -0.18(-1.25%) |
Mar 27, 2012 | 15.06 | 15.06 | 14.40 | 14.41 | 156,899 | -0.50(-3.35%) |
Mar 26, 2012 | 14.41 | 14.95 | 14.29 | 14.91 | 155,663 | +0.68(+4.78%) |
Mar 23, 2012 | 13.56 | 14.27 | 13.48 | 14.23 | 114,120 | +0.73(+5.41%) |
Mar 22, 2012 | 13.44 | 13.52 | 13.24 | 13.50 | 121,562 | -0.10(-0.74%) |
Mar 21, 2012 | 13.89 | 14.07 | 13.56 | 13.60 | 81,950 | -0.26(-1.88%) |
Mar 20, 2012 | 14.02 | 14.17 | 13.83 | 13.86 | 140,945 | -0.36(-2.53%) |
Mar 19, 2012 | 13.81 | 14.24 | 13.76 | 14.22 | 237,001 | +0.42(+3.04%) |
Mar 16, 2012 | 13.90 | 13.97 | 13.69 | 13.80 | 248,829 | -0.02(-0.14%) |
Mar 15, 2012 | 13.86 | 14.03 | 13.57 | 13.82 | 89,987 | +0.02(+0.14%) |
Mar 14, 2012 | 13.99 | 14.15 | 13.75 | 13.80 | 108,904 | -0.21(-1.50%) |
Mar 13, 2012 | 13.97 | 14.04 | 13.67 | 14.01 | 123,464 | +0.19(+1.37%) |
Mar 12, 2012 | 13.49 | 13.84 | 13.42 | 13.82 | 151,469 | +0.34(+2.52%) |
Mar 09, 2012 | 13.16 | 13.50 | 13.13 | 13.48 | 113,638 | +0.33(+2.51%) |
Mar 08, 2012 | 12.97 | 13.23 | 12.83 | 13.15 | 145,852 | +0.28(+2.18%) |
Mar 07, 2012 | 12.74 | 12.93 | 12.52 | 12.87 | 91,242 | +0.22(+1.74%) |
Mar 06, 2012 | 12.70 | 12.82 | 12.58 | 12.65 | 159,783 | -0.27(-2.09%) |
Mar 05, 2012 | 12.86 | 13.00 | 12.57 | 12.92 | 111,640 | -0.03(-0.23%) |
Mar 02, 2012 | 13.16 | 13.38 | 12.78 | 12.95 | 164,264 | -0.20(-1.52%) |
Mar 01, 2012 | 13.31 | 13.61 | 13.15 | 13.15 | 156,402 | -0.09(-0.68%) |
Feb 29, 2012 | 13.64 | 13.74 | 13.13 | 13.24 | 249,086 | -0.41(-3.00%) |
Feb 28, 2012 | 13.52 | 13.74 | 13.31 | 13.65 | 142,199 | +0.18(+1.34%) |
Feb 27, 2012 | 13.68 | 13.68 | 13.19 | 13.47 | 115,655 | -0.34(-2.46%) |
Feb 24, 2012 | 13.68 | 13.87 | 13.66 | 13.81 | 175,156 | +0.11(+0.80%) |
Feb 23, 2012 | 13.64 | 13.88 | 13.58 | 13.70 | 233,791 | +0.11(+0.81%) |
Feb 22, 2012 | 13.32 | 13.71 | 13.27 | 13.59 | 136,224 | +0.22(+1.65%) |
Feb 21, 2012 | 13.25 | 13.41 | 13.15 | 13.37 | 112,623 | +0.18(+1.36%) |
Feb 17, 2012 | 13.07 | 13.31 | 12.96 | 13.19 | 167,822 | +0.15(+1.15%) |
Feb 16, 2012 | 12.81 | 13.35 | 12.81 | 13.04 | 202,461 | +0.23(+1.80%) |
Feb 15, 2012 | 12.92 | 13.24 | 12.70 | 12.81 | 121,204 | -0.06(-0.47%) |
Feb 14, 2012 | 12.35 | 12.88 | 12.32 | 12.87 | 127,967 | +0.46(+3.71%) |
Feb 13, 2012 | 12.60 | 12.87 | 12.38 | 12.41 | 177,731 | +0.02(+0.16%) |
Feb 10, 2012 | 12.37 | 12.80 | 12.09 | 12.39 | 97,332 | -0.16(-1.27%) |
Feb 09, 2012 | 12.30 | 12.91 | 12.20 | 12.55 | 203,327 | +0.19(+1.54%) |
Feb 08, 2012 | 12.49 | 12.58 | 12.18 | 12.36 | 72,146 | -0.05(-0.40%) |
Feb 07, 2012 | 12.31 | 12.46 | 12.02 | 12.41 | 77,131 | +0.06(+0.49%) |
Feb 06, 2012 | 12.42 | 12.50 | 11.98 | 12.35 | 76,089 | -0.18(-1.44%) |
Feb 03, 2012 | 12.33 | 12.63 | 12.14 | 12.53 | 132,080 | +0.46(+3.81%) |
Feb 02, 2012 | 12.15 | 12.44 | 11.98 | 12.07 | 142,340 | -0.06(-0.49%) |