Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.19 | 14.24 | 14.02 | 14.06 | 88,196 | -0.14(-0.99%) |
Apr 27, 2012 | 14.23 | 14.33 | 14.20 | 14.20 | 55,592 | -0.07(-0.49%) |
Apr 26, 2012 | 14.24 | 14.40 | 14.20 | 14.27 | 88,854 | -0.11(-0.76%) |
Apr 25, 2012 | 14.33 | 14.41 | 14.28 | 14.38 | 86,604 | +0.22(+1.55%) |
Apr 24, 2012 | 14.20 | 14.28 | 14.13 | 14.16 | 105,819 | +0.24(+1.72%) |
Apr 23, 2012 | 13.99 | 14.03 | 13.91 | 13.92 | 309,575 | +0.37(+2.73%) |
Apr 20, 2012 | 13.93 | 13.97 | 13.55 | 13.55 | 298,138 | -0.61(-4.31%) |
Apr 19, 2012 | 14.29 | 14.39 | 14.16 | 14.16 | 786,666 | -0.03(-0.21%) |
Apr 18, 2012 | 14.00 | 14.23 | 13.96 | 14.19 | 1,547,348 | +0.08(+0.58%) |
Apr 17, 2012 | 13.91 | 14.12 | 13.79 | 14.11 | 543,467 | +0.47(+3.43%) |
Apr 16, 2012 | 13.44 | 13.80 | 13.37 | 13.64 | 1,325,776 | +0.41(+3.10%) |
Apr 13, 2012 | 13.24 | 13.26 | 13.10 | 13.23 | 1,648,422 | -0.23(-1.71%) |
Apr 12, 2012 | 13.26 | 13.46 | 13.23 | 13.46 | 96,981 | +0.28(+2.12%) |
Apr 11, 2012 | 13.26 | 13.33 | 13.16 | 13.18 | 257,462 | +0.03(+0.23%) |
Apr 10, 2012 | 13.24 | 13.28 | 13.00 | 13.15 | 1,180,206 | -0.10(-0.75%) |
Apr 09, 2012 | 13.33 | 13.40 | 13.25 | 13.25 | 599,178 | -0.15(-1.12%) |
Apr 05, 2012 | 13.46 | 13.50 | 13.40 | 13.40 | 126,993 | -0.24(-1.76%) |
Apr 04, 2012 | 13.74 | 13.74 | 13.57 | 13.64 | 233,545 | -0.26(-1.87%) |
Apr 03, 2012 | 13.94 | 14.09 | 13.89 | 13.90 | 69,255 | -0.22(-1.56%) |
Apr 02, 2012 | 13.91 | 14.17 | 13.89 | 14.12 | 49,175 | +0.24(+1.73%) |
Mar 30, 2012 | 14.05 | 14.05 | 13.75 | 13.88 | 177,217 | +0.09(+0.65%) |
Mar 29, 2012 | 13.90 | 13.90 | 13.73 | 13.79 | 178,586 | -0.10(-0.72%) |
Mar 28, 2012 | 14.10 | 14.11 | 13.86 | 13.89 | 327,560 | -0.04(-0.29%) |
Mar 27, 2012 | 14.00 | 14.00 | 13.86 | 13.93 | 186,054 | +0.07(+0.51%) |
Mar 26, 2012 | 13.84 | 13.89 | 13.73 | 13.86 | 102,245 | +0.28(+2.06%) |
Mar 23, 2012 | 13.52 | 13.64 | 13.51 | 13.58 | 185,556 | +0.03(+0.22%) |
Mar 22, 2012 | 13.53 | 13.64 | 13.53 | 13.55 | 107,238 | +0.08(+0.59%) |
Mar 21, 2012 | 13.50 | 13.55 | 13.43 | 13.47 | 151,978 | -0.19(-1.39%) |
Mar 20, 2012 | 13.76 | 13.78 | 13.62 | 13.66 | 2,211,191 | -0.21(-1.51%) |
Mar 19, 2012 | 13.76 | 13.89 | 13.75 | 13.87 | 79,884 | -0.09(-0.64%) |
Mar 16, 2012 | 13.95 | 13.99 | 13.91 | 13.96 | 175,343 | +0.06(+0.43%) |
Mar 15, 2012 | 13.75 | 13.95 | 13.74 | 13.90 | 586,593 | +0.04(+0.29%) |
Mar 14, 2012 | 13.85 | 13.90 | 13.79 | 13.86 | 116,800 | -0.13(-0.93%) |
Mar 13, 2012 | 13.84 | 14.04 | 13.84 | 13.99 | 52,721 | +0.06(+0.43%) |
Mar 12, 2012 | 13.85 | 13.95 | 13.76 | 13.93 | 636,432 | +0.21(+1.53%) |
Mar 09, 2012 | 13.81 | 13.82 | 13.70 | 13.72 | 89,389 | -0.20(-1.44%) |
Mar 08, 2012 | 13.84 | 13.97 | 13.80 | 13.92 | 49,445 | +0.35(+2.58%) |
Mar 07, 2012 | 13.47 | 13.60 | 13.46 | 13.57 | 1,043,566 | +0.33(+2.49%) |
Mar 06, 2012 | 13.40 | 13.41 | 13.23 | 13.24 | 2,953,788 | -0.48(-3.50%) |
Mar 05, 2012 | 13.66 | 13.73 | 13.62 | 13.72 | 1,014,748 | +0.26(+1.93%) |
Mar 02, 2012 | 13.61 | 13.63 | 13.43 | 13.46 | 74,863 | -0.22(-1.61%) |
Mar 01, 2012 | 13.69 | 13.76 | 13.62 | 13.68 | 97,480 | +0.09(+0.66%) |
Feb 29, 2012 | 13.71 | 13.73 | 13.46 | 13.59 | 64,142 | -0.10(-0.70%) |
Feb 28, 2012 | 13.60 | 13.75 | 13.55 | 13.69 | 65,232 | +0.05(+0.34%) |
Feb 27, 2012 | 13.53 | 13.71 | 13.50 | 13.64 | 158,771 | -0.05(-0.37%) |
Feb 24, 2012 | 13.65 | 13.75 | 13.62 | 13.69 | 64,529 | +0.08(+0.59%) |
Feb 23, 2012 | 13.43 | 13.61 | 13.39 | 13.61 | 142,587 | +0.32(+2.41%) |
Feb 22, 2012 | 13.33 | 13.35 | 13.26 | 13.29 | 71,315 | -0.12(-0.89%) |
Feb 21, 2012 | 13.34 | 13.44 | 13.27 | 13.41 | 104,828 | +0.25(+1.90%) |
Feb 17, 2012 | 13.22 | 13.24 | 13.07 | 13.16 | 91,591 | -0.06(-0.45%) |
Feb 16, 2012 | 13.08 | 13.23 | 12.97 | 13.22 | 110,632 | +0.26(+2.01%) |
Feb 15, 2012 | 13.03 | 13.11 | 12.95 | 12.96 | 50,614 | +0.14(+1.09%) |
Feb 14, 2012 | 12.82 | 12.96 | 12.74 | 12.82 | 398,039 | -0.07(-0.54%) |
Feb 13, 2012 | 12.82 | 12.90 | 12.74 | 12.89 | 154,753 | +0.07(+0.55%) |
Feb 10, 2012 | 12.94 | 12.95 | 12.72 | 12.82 | 199,711 | -0.17(-1.31%) |
Feb 09, 2012 | 13.03 | 13.07 | 12.95 | 12.99 | 285,777 | -0.01(-0.08%) |
Feb 08, 2012 | 12.92 | 13.02 | 12.82 | 13.00 | 294,789 | +0.02(+0.15%) |
Feb 07, 2012 | 12.94 | 13.02 | 12.89 | 12.98 | 133,219 | +0.20(+1.56%) |
Feb 06, 2012 | 12.66 | 12.78 | 12.62 | 12.78 | 69,226 | -0.10(-0.78%) |
Feb 03, 2012 | 12.67 | 12.88 | 12.67 | 12.88 | 1,176,219 | +0.36(+2.88%) |
Feb 02, 2012 | 12.60 | 12.60 | 12.43 | 12.52 | 212,592 | -0.15(-1.18%) |