Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.38 | 13.38 | 12.95 | 12.98 | 226,942 | -0.40(-2.99%) |
Apr 27, 2012 | 13.27 | 13.39 | 13.11 | 13.38 | 187,967 | +0.14(+1.06%) |
Apr 26, 2012 | 13.20 | 13.47 | 13.07 | 13.24 | 276,036 | +0.01(+0.08%) |
Apr 25, 2012 | 13.06 | 13.32 | 12.98 | 13.23 | 200,689 | +0.33(+2.56%) |
Apr 24, 2012 | 12.80 | 12.97 | 12.71 | 12.90 | 192,182 | +0.07(+0.55%) |
Apr 23, 2012 | 12.75 | 12.90 | 12.65 | 12.83 | 195,301 | -0.17(-1.31%) |
Apr 20, 2012 | 13.05 | 13.19 | 12.95 | 13.00 | 215,883 | +0.11(+0.85%) |
Apr 19, 2012 | 12.90 | 13.02 | 12.62 | 12.89 | 281,456 | +0.03(+0.23%) |
Apr 18, 2012 | 13.08 | 13.14 | 12.77 | 12.86 | 201,299 | -0.32(-2.43%) |
Apr 17, 2012 | 13.06 | 13.36 | 13.06 | 13.18 | 249,360 | +0.27(+2.09%) |
Apr 16, 2012 | 12.96 | 13.07 | 12.65 | 12.91 | 305,062 | +0.03(+0.23%) |
Apr 13, 2012 | 13.28 | 13.30 | 12.87 | 12.88 | 222,856 | -0.48(-3.59%) |
Apr 12, 2012 | 13.27 | 13.47 | 13.15 | 13.36 | 281,623 | +0.10(+0.75%) |
Apr 11, 2012 | 13.25 | 13.33 | 12.94 | 13.26 | 247,653 | +0.18(+1.38%) |
Apr 10, 2012 | 13.40 | 13.40 | 12.83 | 13.08 | 232,779 | -0.34(-2.53%) |
Apr 09, 2012 | 13.61 | 13.61 | 13.35 | 13.42 | 113,261 | -0.51(-3.66%) |
Apr 05, 2012 | 13.78 | 13.97 | 13.67 | 13.93 | 211,800 | +0.13(+0.94%) |
Apr 04, 2012 | 14.19 | 14.19 | 13.75 | 13.80 | 129,748 | -0.57(-3.97%) |
Apr 03, 2012 | 14.30 | 14.49 | 14.24 | 14.37 | 160,869 | +0.04(+0.28%) |
Apr 02, 2012 | 14.02 | 14.33 | 13.91 | 14.33 | 229,218 | +0.28(+1.99%) |
Mar 30, 2012 | 14.10 | 14.23 | 13.96 | 14.05 | 509,534 | +0.11(+0.79%) |
Mar 29, 2012 | 13.75 | 14.21 | 13.75 | 13.94 | 511,683 | +0.34(+2.50%) |
Mar 28, 2012 | 13.49 | 13.62 | 13.31 | 13.60 | 185,540 | +0.10(+0.74%) |
Mar 27, 2012 | 13.42 | 13.61 | 13.42 | 13.50 | 163,247 | +0.06(+0.45%) |
Mar 26, 2012 | 13.15 | 13.45 | 13.04 | 13.44 | 196,276 | +0.45(+3.46%) |
Mar 23, 2012 | 12.91 | 13.01 | 12.71 | 12.99 | 175,352 | +0.07(+0.54%) |
Mar 22, 2012 | 12.83 | 12.96 | 12.67 | 12.92 | 110,602 | +0.04(+0.31%) |
Mar 21, 2012 | 12.85 | 12.98 | 12.81 | 12.88 | 150,548 | +0.12(+0.94%) |
Mar 20, 2012 | 12.80 | 12.88 | 12.71 | 12.76 | 111,179 | -0.19(-1.47%) |
Mar 19, 2012 | 12.86 | 13.10 | 12.75 | 12.95 | 180,363 | +0.07(+0.54%) |
Mar 16, 2012 | 12.78 | 12.89 | 12.53 | 12.88 | 637,157 | +0.16(+1.26%) |
Mar 15, 2012 | 12.60 | 12.79 | 12.49 | 12.72 | 113,037 | +0.12(+0.95%) |
Mar 14, 2012 | 12.74 | 12.89 | 12.54 | 12.60 | 85,835 | -0.17(-1.33%) |
Mar 13, 2012 | 12.45 | 12.77 | 12.35 | 12.77 | 124,795 | +0.45(+3.65%) |
Mar 12, 2012 | 12.49 | 12.57 | 12.23 | 12.32 | 89,056 | -0.21(-1.68%) |
Mar 09, 2012 | 12.25 | 12.70 | 12.19 | 12.53 | 212,760 | +0.25(+2.04%) |
Mar 08, 2012 | 12.26 | 12.46 | 12.03 | 12.28 | 146,076 | +0.15(+1.24%) |
Mar 07, 2012 | 12.07 | 12.14 | 11.92 | 12.13 | 169,353 | +0.08(+0.66%) |
Mar 06, 2012 | 12.12 | 12.24 | 11.85 | 12.05 | 171,008 | -0.25(-2.03%) |
Mar 05, 2012 | 12.20 | 12.35 | 12.05 | 12.30 | 156,986 | +0.10(+0.82%) |
Mar 02, 2012 | 12.71 | 12.80 | 12.20 | 12.20 | 165,380 | -0.50(-3.94%) |
Mar 01, 2012 | 13.21 | 13.31 | 12.70 | 12.70 | 348,633 | -0.37(-2.83%) |
Feb 29, 2012 | 13.33 | 13.43 | 13.05 | 13.07 | 267,251 | -0.24(-1.80%) |
Feb 28, 2012 | 13.39 | 13.46 | 13.16 | 13.31 | 91,214 | -0.06(-0.45%) |
Feb 27, 2012 | 13.14 | 13.53 | 12.99 | 13.37 | 396,138 | +0.10(+0.75%) |
Feb 24, 2012 | 13.46 | 13.58 | 13.27 | 13.27 | 217,239 | -0.24(-1.78%) |
Feb 23, 2012 | 13.36 | 13.69 | 13.32 | 13.51 | 185,187 | +0.16(+1.20%) |
Feb 22, 2012 | 13.35 | 13.56 | 13.31 | 13.35 | 113,347 | -0.03(-0.22%) |
Feb 21, 2012 | 13.40 | 13.59 | 13.32 | 13.38 | 129,473 | -0.01(-0.07%) |
Feb 17, 2012 | 13.56 | 13.60 | 13.37 | 13.39 | 117,827 | -0.07(-0.52%) |
Feb 16, 2012 | 13.10 | 13.54 | 13.10 | 13.46 | 163,063 | +0.32(+2.44%) |
Feb 15, 2012 | 13.26 | 13.35 | 13.08 | 13.14 | 142,644 | -0.06(-0.45%) |
Feb 14, 2012 | 13.20 | 13.31 | 13.03 | 13.20 | 109,923 | -0.04(-0.30%) |
Feb 13, 2012 | 13.29 | 13.49 | 13.13 | 13.24 | 144,909 | +0.09(+0.68%) |
Feb 10, 2012 | 13.05 | 13.27 | 13.03 | 13.15 | 135,961 | -0.10(-0.75%) |
Feb 09, 2012 | 13.31 | 13.39 | 13.19 | 13.25 | 79,384 | -0.05(-0.38%) |
Feb 08, 2012 | 13.38 | 13.60 | 13.17 | 13.30 | 181,512 | -0.09(-0.67%) |
Feb 07, 2012 | 13.24 | 13.47 | 13.11 | 13.39 | 194,561 | +0.14(+1.06%) |
Feb 06, 2012 | 13.24 | 13.33 | 13.13 | 13.25 | 171,110 | -0.04(-0.30%) |
Feb 03, 2012 | 13.24 | 13.59 | 13.10 | 13.29 | 190,630 | +0.30(+2.31%) |
Feb 02, 2012 | 12.78 | 13.04 | 12.73 | 12.99 | 247,080 | +0.22(+1.72%) |