Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.78 | 11.78 | 11.61 | 11.63 | 181,157 | -0.14(-1.22%) |
Apr 27, 2012 | 11.71 | 11.85 | 11.64 | 11.77 | 445,028 | +0.08(+0.65%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.45 | 11.69 | 295,404 | +0.15(+1.32%) |
Apr 25, 2012 | 11.34 | 11.62 | 11.29 | 11.54 | 330,392 | +0.29(+2.54%) |
Apr 24, 2012 | 11.30 | 11.44 | 11.14 | 11.25 | 949,874 | -0.05(-0.42%) |
Apr 23, 2012 | 11.29 | 11.31 | 10.99 | 11.30 | 1,229,791 | -0.15(-1.33%) |
Apr 20, 2012 | 11.90 | 11.90 | 11.38 | 11.45 | 1,192,164 | -0.33(-2.83%) |
Apr 19, 2012 | 11.72 | 11.80 | 11.48 | 11.79 | 176,721 | +0.11(+0.98%) |
Apr 18, 2012 | 11.81 | 11.82 | 11.58 | 11.67 | 362,520 | -0.18(-1.53%) |
Apr 17, 2012 | 11.74 | 11.98 | 11.65 | 11.86 | 201,923 | +0.17(+1.47%) |
Apr 16, 2012 | 12.55 | 12.89 | 11.67 | 11.68 | 273,729 | -0.11(-0.97%) |
Apr 13, 2012 | 12.14 | 12.16 | 11.71 | 11.80 | 94,785 | -0.38(-3.13%) |
Apr 12, 2012 | 11.65 | 12.26 | 11.65 | 12.18 | 304,497 | +0.54(+4.68%) |
Apr 11, 2012 | 11.66 | 11.84 | 11.55 | 11.64 | 234,763 | +0.08(+0.66%) |
Apr 10, 2012 | 12.04 | 12.06 | 11.52 | 11.56 | 1,565,091 | -0.50(-4.12%) |
Apr 09, 2012 | 12.12 | 12.12 | 11.93 | 12.06 | 152,822 | -0.15(-1.25%) |
Apr 05, 2012 | 12.74 | 12.83 | 12.11 | 12.21 | 250,830 | -0.54(-4.27%) |
Apr 04, 2012 | 12.86 | 12.86 | 12.58 | 12.75 | 755,266 | -0.26(-1.98%) |
Apr 03, 2012 | 12.85 | 13.08 | 12.70 | 13.01 | 191,387 | +0.16(+1.26%) |
Apr 02, 2012 | 12.67 | 12.90 | 12.43 | 12.85 | 374,772 | +0.21(+1.66%) |
Mar 30, 2012 | 12.34 | 12.71 | 12.34 | 12.64 | 623,319 | +0.33(+2.72%) |
Mar 29, 2012 | 12.13 | 12.44 | 12.12 | 12.30 | 944,725 | +0.10(+0.78%) |
Mar 28, 2012 | 12.65 | 12.66 | 12.18 | 12.21 | 636,579 | -0.48(-3.76%) |
Mar 27, 2012 | 13.03 | 13.08 | 12.54 | 12.69 | 377,556 | -0.34(-2.64%) |
Mar 26, 2012 | 12.79 | 13.33 | 12.79 | 13.03 | 879,673 | +0.35(+2.79%) |
Mar 23, 2012 | 12.34 | 12.83 | 12.34 | 12.68 | 315,551 | +0.37(+3.03%) |
Mar 22, 2012 | 12.29 | 12.37 | 12.08 | 12.30 | 693,324 | -0.13(-1.07%) |
Mar 21, 2012 | 12.55 | 12.73 | 12.41 | 12.44 | 2,075,210 | -0.16(-1.29%) |
Mar 20, 2012 | 13.08 | 13.10 | 12.53 | 12.60 | 430,888 | -0.58(-4.42%) |
Mar 19, 2012 | 13.36 | 13.46 | 13.11 | 13.18 | 208,063 | -0.11(-0.86%) |
Mar 16, 2012 | 12.93 | 13.37 | 12.93 | 13.30 | 764,180 | +0.74(+5.93%) |
Mar 15, 2012 | 12.45 | 12.56 | 12.35 | 12.55 | 314,006 | +0.11(+0.84%) |
Mar 14, 2012 | 12.76 | 12.77 | 12.41 | 12.45 | 154,008 | -0.32(-2.54%) |
Mar 13, 2012 | 12.58 | 12.88 | 12.57 | 12.77 | 622,629 | +0.23(+1.83%) |
Mar 12, 2012 | 12.47 | 12.56 | 12.42 | 12.54 | 197,017 | +0.03(+0.23%) |
Mar 09, 2012 | 12.49 | 12.71 | 12.44 | 12.51 | 122,164 | -0.01(-0.08%) |
Mar 08, 2012 | 12.61 | 12.69 | 12.41 | 12.52 | 495,276 | -0.04(-0.30%) |
Mar 07, 2012 | 12.90 | 12.96 | 12.47 | 12.56 | 513,834 | -0.34(-2.66%) |
Mar 06, 2012 | 12.81 | 12.91 | 12.60 | 12.90 | 402,878 | -0.08(-0.59%) |
Mar 05, 2012 | 13.28 | 13.35 | 12.96 | 12.98 | 155,196 | -0.36(-2.72%) |
Mar 02, 2012 | 13.42 | 13.49 | 13.19 | 13.34 | 222,457 | -0.07(-0.50%) |
Mar 01, 2012 | 13.57 | 13.73 | 13.08 | 13.41 | 604,611 | +0.04(+0.29%) |
Feb 29, 2012 | 13.12 | 13.38 | 13.07 | 13.37 | 771,601 | +0.31(+2.34%) |
Feb 28, 2012 | 13.15 | 13.51 | 13.02 | 13.07 | 294,841 | -0.11(-0.80%) |
Feb 27, 2012 | 13.23 | 13.85 | 13.12 | 13.17 | 407,326 | -0.04(-0.29%) |
Feb 24, 2012 | 13.36 | 13.59 | 13.15 | 13.21 | 366,676 | -0.06(-0.43%) |
Feb 23, 2012 | 13.47 | 13.65 | 13.13 | 13.27 | 489,463 | -0.29(-2.11%) |
Feb 22, 2012 | 13.50 | 13.62 | 13.32 | 13.55 | 249,495 | -0.03(-0.21%) |
Feb 21, 2012 | 13.73 | 14.02 | 13.51 | 13.58 | 269,822 | -0.24(-1.73%) |
Feb 17, 2012 | 13.78 | 14.02 | 13.74 | 13.82 | 359,217 | +0.08(+0.56%) |
Feb 16, 2012 | 13.51 | 13.76 | 13.36 | 13.74 | 142,659 | +0.20(+1.48%) |
Feb 15, 2012 | 13.79 | 13.80 | 13.51 | 13.54 | 194,665 | -0.15(-1.12%) |
Feb 14, 2012 | 14.08 | 14.12 | 13.58 | 13.70 | 439,806 | -0.36(-2.58%) |
Feb 13, 2012 | 13.97 | 14.15 | 13.89 | 14.06 | 499,243 | +0.21(+1.52%) |
Feb 10, 2012 | 13.54 | 14.44 | 13.53 | 13.85 | 1,656,446 | +0.46(+3.42%) |
Feb 09, 2012 | 13.06 | 13.50 | 13.05 | 13.39 | 831,839 | +0.33(+2.56%) |
Feb 08, 2012 | 12.89 | 13.54 | 12.87 | 13.06 | 266,718 | +0.25(+1.94%) |
Feb 07, 2012 | 12.90 | 12.90 | 12.67 | 12.81 | 75,042 | -0.08(-0.59%) |
Feb 06, 2012 | 12.97 | 13.05 | 12.59 | 12.89 | 127,331 | -0.13(-1.03%) |
Feb 03, 2012 | 12.22 | 13.42 | 12.14 | 13.02 | 1,700,855 | +0.90(+7.40%) |
Feb 02, 2012 | 12.39 | 12.48 | 12.04 | 12.12 | 124,504 | -0.25(-2.01%) |