Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.74 | 14.88 | 14.44 | 14.69 | 343,887 | -0.06(-0.41%) |
Apr 27, 2012 | 14.82 | 14.84 | 14.50 | 14.75 | 164,696 | -0.04(-0.26%) |
Apr 26, 2012 | 14.70 | 14.86 | 14.43 | 14.79 | 226,907 | +0.08(+0.57%) |
Apr 25, 2012 | 14.57 | 14.77 | 14.52 | 14.71 | 192,919 | +0.29(+2.01%) |
Apr 24, 2012 | 14.23 | 14.61 | 14.19 | 14.41 | 205,462 | +0.21(+1.51%) |
Apr 23, 2012 | 14.25 | 14.29 | 13.90 | 14.20 | 345,346 | -0.28(-1.95%) |
Apr 20, 2012 | 14.51 | 14.57 | 14.31 | 14.48 | 285,232 | +0.13(+0.91%) |
Apr 19, 2012 | 14.76 | 14.77 | 14.22 | 14.35 | 412,012 | -0.47(-3.20%) |
Apr 18, 2012 | 15.39 | 15.39 | 14.68 | 14.83 | 506,991 | -0.64(-4.15%) |
Apr 17, 2012 | 15.06 | 15.76 | 15.06 | 15.47 | 736,905 | +0.51(+3.42%) |
Apr 16, 2012 | 14.76 | 15.00 | 14.57 | 14.96 | 387,693 | +0.31(+2.09%) |
Apr 13, 2012 | 14.48 | 14.74 | 14.37 | 14.65 | 285,717 | +0.15(+1.05%) |
Apr 12, 2012 | 14.38 | 14.58 | 14.25 | 14.50 | 415,298 | +0.09(+0.64%) |
Apr 11, 2012 | 14.05 | 14.54 | 13.85 | 14.41 | 539,757 | +0.61(+4.43%) |
Apr 10, 2012 | 14.00 | 14.05 | 13.67 | 13.80 | 554,204 | -0.23(-1.63%) |
Apr 09, 2012 | 13.79 | 14.11 | 13.70 | 14.03 | 359,655 | -0.02(-0.16%) |
Apr 05, 2012 | 13.24 | 14.12 | 13.12 | 14.05 | 393,689 | +0.78(+5.88%) |
Apr 04, 2012 | 13.38 | 13.49 | 13.13 | 13.27 | 183,787 | -0.28(-2.03%) |
Apr 03, 2012 | 13.64 | 14.01 | 13.47 | 13.54 | 301,216 | -0.22(-1.61%) |
Apr 02, 2012 | 13.31 | 13.92 | 13.31 | 13.77 | 291,188 | +0.42(+3.15%) |
Mar 30, 2012 | 13.56 | 13.73 | 13.33 | 13.34 | 211,017 | -0.11(-0.80%) |
Mar 29, 2012 | 12.99 | 13.46 | 12.93 | 13.45 | 295,950 | +0.34(+2.56%) |
Mar 28, 2012 | 13.12 | 13.35 | 13.02 | 13.12 | 179,741 | -0.02(-0.17%) |
Mar 27, 2012 | 13.25 | 13.34 | 13.02 | 13.14 | 333,125 | -0.15(-1.15%) |
Mar 26, 2012 | 13.18 | 13.58 | 13.15 | 13.29 | 417,757 | +0.24(+1.87%) |
Mar 23, 2012 | 12.78 | 13.05 | 12.59 | 13.05 | 198,072 | +0.25(+1.97%) |
Mar 22, 2012 | 12.53 | 12.90 | 12.46 | 12.79 | 178,190 | +0.10(+0.78%) |
Mar 21, 2012 | 12.76 | 12.78 | 12.46 | 12.70 | 335,604 | -0.07(-0.54%) |
Mar 20, 2012 | 12.92 | 12.99 | 12.70 | 12.76 | 183,315 | -0.29(-2.22%) |
Mar 19, 2012 | 12.66 | 13.09 | 12.46 | 13.05 | 410,227 | +0.34(+2.71%) |
Mar 16, 2012 | 12.47 | 12.71 | 12.42 | 12.71 | 435,117 | +0.23(+1.84%) |
Mar 15, 2012 | 12.58 | 12.63 | 12.40 | 12.48 | 411,414 | -0.11(-0.91%) |
Mar 14, 2012 | 12.76 | 12.82 | 11.79 | 12.60 | 790,338 | -0.17(-1.32%) |
Mar 13, 2012 | 12.45 | 12.83 | 12.37 | 12.76 | 781,029 | +0.53(+4.31%) |
Mar 12, 2012 | 12.43 | 12.67 | 12.09 | 12.24 | 222,857 | -0.12(-0.99%) |
Mar 09, 2012 | 12.27 | 12.49 | 12.14 | 12.36 | 336,109 | +0.09(+0.75%) |
Mar 08, 2012 | 12.08 | 12.38 | 11.79 | 12.27 | 324,856 | +0.24(+2.03%) |
Mar 07, 2012 | 11.84 | 12.05 | 11.47 | 12.02 | 301,553 | +0.24(+2.08%) |
Mar 06, 2012 | 12.05 | 12.07 | 11.36 | 11.78 | 451,507 | -0.42(-3.45%) |
Mar 05, 2012 | 12.34 | 12.46 | 12.15 | 12.20 | 322,879 | -0.18(-1.42%) |
Mar 02, 2012 | 12.76 | 12.85 | 12.25 | 12.37 | 241,993 | -0.37(-2.88%) |
Mar 01, 2012 | 12.43 | 12.77 | 12.26 | 12.74 | 309,973 | +0.34(+2.71%) |
Feb 29, 2012 | 12.79 | 12.88 | 12.33 | 12.40 | 262,037 | -0.33(-2.58%) |
Feb 28, 2012 | 12.60 | 12.76 | 12.53 | 12.73 | 152,145 | +0.12(+0.97%) |
Feb 27, 2012 | 12.44 | 12.67 | 12.36 | 12.61 | 143,380 | +0.09(+0.73%) |
Feb 24, 2012 | 12.60 | 12.60 | 12.37 | 12.52 | 73,205 | -0.02(-0.18%) |
Feb 23, 2012 | 12.41 | 12.56 | 12.23 | 12.54 | 257,803 | +0.13(+1.05%) |
Feb 22, 2012 | 12.82 | 12.85 | 12.35 | 12.41 | 343,193 | -0.48(-3.73%) |
Feb 21, 2012 | 13.24 | 13.28 | 12.70 | 12.89 | 270,094 | -0.45(-3.38%) |
Feb 17, 2012 | 13.52 | 13.55 | 13.28 | 13.34 | 174,702 | -0.12(-0.91%) |
Feb 16, 2012 | 13.20 | 13.59 | 13.11 | 13.47 | 450,225 | +0.28(+2.09%) |
Feb 15, 2012 | 13.44 | 13.62 | 13.12 | 13.19 | 247,866 | -0.24(-1.82%) |
Feb 14, 2012 | 13.51 | 13.51 | 13.10 | 13.44 | 302,653 | -0.07(-0.51%) |
Feb 13, 2012 | 13.32 | 13.73 | 13.30 | 13.51 | 518,293 | +0.26(+1.96%) |
Feb 10, 2012 | 13.06 | 13.33 | 12.75 | 13.25 | 434,700 | +0.26(+2.00%) |
Feb 09, 2012 | 12.96 | 13.13 | 12.83 | 12.99 | 425,067 | +0.03(+0.24%) |
Feb 08, 2012 | 12.89 | 12.96 | 12.62 | 12.96 | 352,265 | +0.11(+0.83%) |
Feb 07, 2012 | 12.71 | 12.89 | 12.60 | 12.85 | 203,459 | +0.15(+1.14%) |
Feb 06, 2012 | 12.41 | 12.70 | 12.12 | 12.70 | 209,469 | +0.23(+1.84%) |
Feb 03, 2012 | 12.23 | 12.91 | 12.23 | 12.47 | 544,314 | +0.17(+1.37%) |
Feb 02, 2012 | 12.52 | 12.63 | 12.27 | 12.31 | 205,735 | -0.16(-1.29%) |