Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.39 | 12.40 | 12.20 | 12.31 | 55,166 | -0.32(-2.53%) |
Apr 27, 2012 | 12.68 | 12.73 | 12.62 | 12.63 | 39,374 | +0.00(+0.00%) |
Apr 26, 2012 | 12.36 | 12.66 | 12.36 | 12.63 | 63,265 | +0.13(+1.04%) |
Apr 25, 2012 | 12.49 | 12.54 | 12.38 | 12.50 | 50,262 | +0.36(+2.97%) |
Apr 24, 2012 | 11.97 | 12.30 | 11.97 | 12.14 | 54,801 | +0.27(+2.27%) |
Apr 23, 2012 | 11.90 | 11.91 | 11.72 | 11.87 | 117,563 | -0.58(-4.66%) |
Apr 20, 2012 | 12.38 | 12.54 | 12.36 | 12.45 | 36,738 | +0.03(+0.24%) |
Apr 19, 2012 | 12.52 | 12.64 | 12.29 | 12.42 | 58,519 | -0.07(-0.56%) |
Apr 18, 2012 | 12.30 | 12.61 | 12.30 | 12.49 | 55,746 | -0.19(-1.50%) |
Apr 17, 2012 | 12.53 | 12.71 | 12.42 | 12.68 | 38,297 | +0.50(+4.11%) |
Apr 16, 2012 | 12.25 | 12.27 | 12.01 | 12.18 | 53,600 | +0.15(+1.25%) |
Apr 13, 2012 | 12.32 | 12.32 | 11.97 | 12.03 | 39,903 | -0.53(-4.22%) |
Apr 12, 2012 | 12.27 | 12.63 | 12.27 | 12.56 | 74,894 | +0.65(+5.46%) |
Apr 11, 2012 | 12.19 | 12.19 | 11.87 | 11.91 | 61,495 | +0.18(+1.53%) |
Apr 10, 2012 | 12.04 | 12.10 | 11.67 | 11.73 | 72,498 | -0.53(-4.32%) |
Apr 09, 2012 | 12.11 | 12.28 | 12.10 | 12.26 | 59,688 | -0.04(-0.33%) |
Apr 05, 2012 | 12.13 | 12.38 | 12.10 | 12.30 | 144,072 | +0.12(+0.99%) |
Apr 04, 2012 | 12.31 | 12.31 | 12.10 | 12.18 | 45,957 | -0.54(-4.25%) |
Apr 03, 2012 | 13.13 | 13.13 | 12.64 | 12.72 | 84,933 | -0.44(-3.34%) |
Apr 02, 2012 | 12.89 | 13.24 | 12.89 | 13.16 | 30,779 | +0.14(+1.08%) |
Mar 30, 2012 | 13.10 | 13.14 | 12.96 | 13.02 | 91,816 | -0.03(-0.23%) |
Mar 29, 2012 | 12.93 | 13.06 | 12.86 | 13.05 | 57,790 | -0.03(-0.23%) |
Mar 28, 2012 | 13.37 | 13.38 | 13.01 | 13.08 | 30,029 | -0.42(-3.11%) |
Mar 27, 2012 | 13.59 | 13.66 | 13.46 | 13.50 | 152,637 | -0.09(-0.66%) |
Mar 26, 2012 | 13.34 | 13.60 | 13.34 | 13.59 | 70,848 | +0.32(+2.41%) |
Mar 23, 2012 | 12.98 | 13.27 | 12.91 | 13.27 | 56,121 | +0.27(+2.08%) |
Mar 22, 2012 | 12.82 | 13.05 | 12.79 | 13.00 | 57,936 | -0.54(-3.99%) |
Mar 21, 2012 | 13.48 | 13.55 | 13.32 | 13.54 | 36,244 | +0.14(+1.04%) |
Mar 20, 2012 | 13.44 | 13.55 | 13.35 | 13.40 | 27,810 | -0.59(-4.22%) |
Mar 19, 2012 | 13.78 | 14.02 | 13.78 | 13.99 | 39,366 | -0.01(-0.07%) |
Mar 16, 2012 | 13.93 | 14.03 | 13.92 | 14.00 | 59,036 | +0.27(+1.97%) |
Mar 15, 2012 | 13.52 | 13.78 | 13.42 | 13.73 | 36,187 | +0.48(+3.62%) |
Mar 14, 2012 | 13.46 | 13.46 | 13.18 | 13.25 | 44,982 | -0.24(-1.78%) |
Mar 13, 2012 | 13.30 | 13.53 | 13.26 | 13.49 | 42,285 | +0.22(+1.66%) |
Mar 12, 2012 | 13.19 | 13.31 | 13.14 | 13.27 | 53,865 | +0.13(+0.99%) |
Mar 09, 2012 | 13.27 | 13.31 | 13.13 | 13.14 | 33,201 | -0.38(-2.81%) |
Mar 08, 2012 | 13.29 | 13.58 | 13.17 | 13.52 | 35,032 | +0.72(+5.62%) |
Mar 07, 2012 | 12.82 | 12.85 | 12.75 | 12.80 | 132,265 | +0.00(+0.00%) |
Mar 06, 2012 | 12.88 | 12.88 | 12.66 | 12.80 | 223,106 | -0.80(-5.88%) |
Mar 05, 2012 | 13.60 | 13.61 | 13.43 | 13.60 | 46,382 | -0.24(-1.73%) |
Mar 02, 2012 | 13.87 | 13.89 | 13.72 | 13.84 | 51,738 | +0.03(+0.22%) |
Mar 01, 2012 | 13.73 | 13.94 | 13.69 | 13.81 | 105,396 | +0.26(+1.92%) |
Feb 29, 2012 | 13.65 | 13.71 | 13.49 | 13.55 | 44,443 | +0.00(+0.00%) |
Feb 28, 2012 | 13.41 | 13.59 | 13.40 | 13.55 | 90,980 | +0.20(+1.50%) |
Feb 27, 2012 | 13.20 | 13.43 | 13.12 | 13.35 | 36,262 | -0.36(-2.63%) |
Feb 24, 2012 | 13.64 | 13.77 | 13.64 | 13.71 | 56,089 | +0.21(+1.56%) |
Feb 23, 2012 | 13.40 | 13.51 | 13.29 | 13.50 | 43,886 | +0.17(+1.28%) |
Feb 22, 2012 | 13.36 | 13.43 | 13.31 | 13.33 | 49,626 | +0.67(+5.29%) |
Feb 21, 2012 | 12.72 | 12.77 | 12.55 | 12.66 | 80,326 | +0.11(+0.88%) |
Feb 17, 2012 | 12.61 | 12.68 | 12.46 | 12.55 | 180,797 | +0.27(+2.20%) |
Feb 16, 2012 | 11.97 | 12.34 | 11.93 | 12.28 | 609,340 | +0.14(+1.15%) |
Feb 15, 2012 | 12.26 | 12.34 | 12.10 | 12.14 | 29,329 | -0.21(-1.70%) |
Feb 14, 2012 | 12.53 | 12.57 | 12.31 | 12.35 | 38,532 | -0.22(-1.75%) |
Feb 13, 2012 | 12.64 | 12.65 | 12.52 | 12.57 | 38,010 | +0.08(+0.64%) |
Feb 10, 2012 | 12.51 | 12.60 | 12.40 | 12.49 | 48,970 | -0.31(-2.42%) |
Feb 09, 2012 | 12.85 | 12.89 | 12.69 | 12.80 | 60,032 | +0.07(+0.55%) |
Feb 08, 2012 | 12.74 | 12.80 | 12.62 | 12.73 | 139,125 | +0.03(+0.24%) |
Feb 07, 2012 | 12.70 | 12.79 | 12.61 | 12.70 | 40,771 | -0.12(-0.94%) |
Feb 06, 2012 | 12.72 | 12.90 | 12.68 | 12.82 | 38,589 | -0.28(-2.14%) |
Feb 03, 2012 | 12.80 | 13.18 | 12.79 | 13.10 | 93,556 | +0.36(+2.83%) |
Feb 02, 2012 | 12.79 | 12.85 | 12.70 | 12.74 | 40,665 | +0.05(+0.39%) |