Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.65 | 12.70 | 12.47 | 12.51 | 404,661 | -0.18(-1.43%) |
Apr 27, 2012 | 12.72 | 12.74 | 12.63 | 12.69 | 372,144 | +0.02(+0.13%) |
Apr 26, 2012 | 12.58 | 12.71 | 12.57 | 12.67 | 384,090 | +0.02(+0.13%) |
Apr 25, 2012 | 12.49 | 12.67 | 12.44 | 12.65 | 1,365,466 | +0.21(+1.72%) |
Apr 24, 2012 | 12.29 | 12.49 | 12.21 | 12.44 | 654,783 | +0.11(+0.87%) |
Apr 23, 2012 | 12.34 | 12.59 | 12.18 | 12.33 | 1,628,144 | -0.16(-1.25%) |
Apr 20, 2012 | 13.60 | 13.68 | 12.45 | 12.49 | 4,119,762 | -1.22(-8.90%) |
Apr 19, 2012 | 13.67 | 13.81 | 13.63 | 13.71 | 459,275 | +0.04(+0.30%) |
Apr 18, 2012 | 13.73 | 13.80 | 13.61 | 13.67 | 338,114 | -0.08(-0.60%) |
Apr 17, 2012 | 13.77 | 13.87 | 13.68 | 13.75 | 469,560 | +0.02(+0.18%) |
Apr 16, 2012 | 13.82 | 13.94 | 13.70 | 13.73 | 524,836 | +0.03(+0.24%) |
Apr 13, 2012 | 14.01 | 14.01 | 13.66 | 13.69 | 266,336 | -0.32(-2.29%) |
Apr 12, 2012 | 13.91 | 14.06 | 13.80 | 14.01 | 377,144 | +0.18(+1.31%) |
Apr 11, 2012 | 13.76 | 13.92 | 13.73 | 13.83 | 351,961 | +0.20(+1.45%) |
Apr 10, 2012 | 13.76 | 13.91 | 13.63 | 13.64 | 454,166 | -0.15(-1.08%) |
Apr 09, 2012 | 13.84 | 13.87 | 13.74 | 13.78 | 293,312 | -0.27(-1.94%) |
Apr 05, 2012 | 13.97 | 14.15 | 13.90 | 14.06 | 363,230 | +0.10(+0.71%) |
Apr 04, 2012 | 14.23 | 14.23 | 13.91 | 13.96 | 492,743 | -0.35(-2.48%) |
Apr 03, 2012 | 14.38 | 14.42 | 14.27 | 14.31 | 560,907 | -0.06(-0.40%) |
Apr 02, 2012 | 14.05 | 14.42 | 14.04 | 14.37 | 712,041 | +0.35(+2.53%) |
Mar 30, 2012 | 14.04 | 14.17 | 13.99 | 14.01 | 600,910 | +0.00(+0.00%) |
Mar 29, 2012 | 14.12 | 14.12 | 13.93 | 14.01 | 346,020 | -0.19(-1.33%) |
Mar 28, 2012 | 14.27 | 14.30 | 14.06 | 14.20 | 470,071 | -0.09(-0.63%) |
Mar 27, 2012 | 14.31 | 14.38 | 14.24 | 14.29 | 434,337 | -0.04(-0.29%) |
Mar 26, 2012 | 14.04 | 14.35 | 14.00 | 14.34 | 544,088 | +0.37(+2.66%) |
Mar 23, 2012 | 14.01 | 14.02 | 13.90 | 13.97 | 341,066 | -0.02(-0.18%) |
Mar 22, 2012 | 14.06 | 14.11 | 13.94 | 13.99 | 297,836 | -0.11(-0.76%) |
Mar 21, 2012 | 14.04 | 14.11 | 14.01 | 14.10 | 368,910 | +0.06(+0.41%) |
Mar 20, 2012 | 14.08 | 14.21 | 14.01 | 14.04 | 270,818 | -0.13(-0.93%) |
Mar 19, 2012 | 13.86 | 14.21 | 13.83 | 14.17 | 640,852 | +0.27(+1.96%) |
Mar 16, 2012 | 13.85 | 13.96 | 13.82 | 13.90 | 459,693 | +0.10(+0.72%) |
Mar 15, 2012 | 13.80 | 13.89 | 13.64 | 13.80 | 765,534 | +0.01(+0.06%) |
Mar 14, 2012 | 13.84 | 13.96 | 13.76 | 13.79 | 659,792 | -0.06(-0.42%) |
Mar 13, 2012 | 13.69 | 13.92 | 13.63 | 13.85 | 858,580 | +0.23(+1.69%) |
Mar 12, 2012 | 13.69 | 13.69 | 13.56 | 13.62 | 189,852 | -0.03(-0.24%) |
Mar 09, 2012 | 13.67 | 13.73 | 13.56 | 13.65 | 487,507 | +0.06(+0.42%) |
Mar 08, 2012 | 13.49 | 13.60 | 13.40 | 13.59 | 588,473 | +0.28(+2.11%) |
Mar 07, 2012 | 13.27 | 13.33 | 13.21 | 13.31 | 493,513 | +0.07(+0.56%) |
Mar 06, 2012 | 13.24 | 13.27 | 13.10 | 13.24 | 585,576 | -0.07(-0.50%) |
Mar 05, 2012 | 13.04 | 13.44 | 13.03 | 13.31 | 1,006,745 | +0.27(+2.09%) |
Mar 02, 2012 | 13.13 | 13.15 | 12.95 | 13.03 | 622,813 | -0.08(-0.63%) |
Mar 01, 2012 | 13.12 | 13.21 | 13.03 | 13.12 | 580,130 | +0.04(+0.32%) |
Feb 29, 2012 | 13.21 | 13.21 | 12.93 | 13.07 | 479,040 | -0.06(-0.44%) |
Feb 28, 2012 | 13.18 | 13.27 | 13.11 | 13.13 | 559,815 | +0.01(+0.06%) |
Feb 27, 2012 | 13.08 | 13.18 | 12.90 | 13.12 | 534,078 | +0.07(+0.57%) |
Feb 24, 2012 | 13.34 | 13.34 | 13.05 | 13.05 | 700,053 | -0.11(-0.81%) |
Feb 23, 2012 | 13.03 | 13.22 | 12.99 | 13.16 | 478,868 | +0.16(+1.20%) |
Feb 22, 2012 | 13.09 | 13.20 | 12.99 | 13.00 | 623,156 | -0.02(-0.19%) |
Feb 21, 2012 | 12.88 | 13.03 | 12.81 | 13.03 | 385,620 | +0.20(+1.53%) |
Feb 17, 2012 | 12.90 | 12.91 | 12.81 | 12.83 | 312,484 | -0.01(-0.06%) |
Feb 16, 2012 | 12.82 | 12.84 | 12.72 | 12.84 | 648,065 | +0.03(+0.26%) |
Feb 15, 2012 | 13.01 | 13.03 | 12.77 | 12.80 | 406,961 | -0.14(-1.08%) |
Feb 14, 2012 | 12.95 | 12.95 | 12.76 | 12.94 | 632,242 | -0.04(-0.32%) |
Feb 13, 2012 | 12.84 | 13.07 | 12.78 | 12.99 | 1,269,767 | +0.20(+1.54%) |
Feb 10, 2012 | 12.55 | 12.82 | 12.45 | 12.79 | 878,796 | +0.25(+1.96%) |
Feb 09, 2012 | 12.35 | 12.62 | 12.35 | 12.54 | 562,529 | +0.16(+1.26%) |
Feb 08, 2012 | 12.49 | 12.49 | 12.35 | 12.39 | 297,199 | -0.09(-0.72%) |
Feb 07, 2012 | 12.46 | 12.62 | 12.34 | 12.48 | 310,350 | +0.01(+0.06%) |
Feb 06, 2012 | 12.49 | 12.52 | 12.37 | 12.47 | 257,625 | -0.11(-0.85%) |
Feb 03, 2012 | 12.49 | 12.60 | 12.49 | 12.58 | 334,481 | +0.15(+1.19%) |
Feb 02, 2012 | 12.53 | 12.53 | 12.38 | 12.43 | 399,352 | -0.10(-0.78%) |