Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.18 | 13.30 | 12.94 | 13.22 | 326,125 | +0.05(+0.38%) |
Apr 27, 2012 | 12.84 | 13.26 | 12.77 | 13.17 | 279,130 | +0.41(+3.21%) |
Apr 26, 2012 | 12.86 | 12.91 | 12.69 | 12.76 | 362,393 | -0.10(-0.78%) |
Apr 25, 2012 | 13.01 | 13.09 | 12.41 | 12.86 | 699,489 | +0.06(+0.47%) |
Apr 24, 2012 | 12.44 | 12.84 | 12.33 | 12.80 | 350,991 | +0.35(+2.81%) |
Apr 23, 2012 | 12.24 | 12.50 | 12.24 | 12.45 | 258,448 | +0.01(+0.08%) |
Apr 20, 2012 | 12.65 | 12.65 | 12.37 | 12.44 | 193,459 | +0.01(+0.08%) |
Apr 19, 2012 | 12.29 | 12.49 | 12.14 | 12.43 | 319,329 | +0.13(+1.06%) |
Apr 18, 2012 | 12.33 | 12.42 | 12.27 | 12.30 | 144,119 | -0.06(-0.49%) |
Apr 17, 2012 | 12.05 | 12.41 | 12.05 | 12.36 | 481,627 | +0.41(+3.43%) |
Apr 16, 2012 | 12.02 | 12.75 | 11.88 | 11.95 | 453,492 | +0.35(+3.02%) |
Apr 13, 2012 | 11.65 | 11.67 | 11.58 | 11.60 | 339,000 | -0.01(-0.09%) |
Apr 12, 2012 | 11.73 | 11.80 | 11.59 | 11.61 | 300,395 | -0.16(-1.36%) |
Apr 11, 2012 | 11.74 | 11.77 | 11.61 | 11.77 | 128,974 | +0.16(+1.38%) |
Apr 10, 2012 | 11.95 | 12.02 | 11.60 | 11.61 | 199,652 | -0.35(-2.93%) |
Apr 09, 2012 | 11.85 | 12.10 | 11.81 | 11.96 | 461,517 | -0.06(-0.50%) |
Apr 05, 2012 | 11.86 | 12.06 | 11.81 | 12.02 | 344,318 | +0.03(+0.25%) |
Apr 04, 2012 | 12.09 | 12.18 | 11.97 | 11.99 | 148,769 | -0.24(-1.96%) |
Apr 03, 2012 | 12.50 | 12.58 | 12.19 | 12.23 | 251,510 | -0.33(-2.63%) |
Apr 02, 2012 | 12.41 | 12.64 | 12.36 | 12.56 | 323,692 | +0.14(+1.13%) |
Mar 30, 2012 | 12.56 | 12.71 | 12.41 | 12.42 | 178,503 | -0.04(-0.32%) |
Mar 29, 2012 | 12.33 | 12.52 | 12.26 | 12.46 | 185,321 | +0.05(+0.40%) |
Mar 28, 2012 | 12.13 | 12.42 | 12.06 | 12.41 | 217,685 | +0.31(+2.56%) |
Mar 27, 2012 | 12.34 | 12.37 | 12.10 | 12.10 | 170,233 | -0.19(-1.55%) |
Mar 26, 2012 | 12.08 | 12.50 | 12.08 | 12.29 | 202,830 | +0.32(+2.67%) |
Mar 23, 2012 | 11.98 | 12.05 | 11.87 | 11.97 | 197,190 | -0.05(-0.42%) |
Mar 22, 2012 | 11.98 | 12.04 | 11.80 | 12.02 | 249,792 | -0.03(-0.25%) |
Mar 21, 2012 | 12.32 | 12.37 | 12.03 | 12.05 | 212,976 | -0.29(-2.35%) |
Mar 20, 2012 | 12.47 | 12.47 | 12.31 | 12.34 | 113,724 | -0.17(-1.36%) |
Mar 19, 2012 | 12.41 | 12.70 | 12.38 | 12.51 | 131,475 | +0.08(+0.64%) |
Mar 16, 2012 | 12.46 | 12.46 | 12.23 | 12.43 | 252,465 | -0.01(-0.08%) |
Mar 15, 2012 | 12.38 | 12.49 | 12.24 | 12.44 | 147,478 | +0.08(+0.65%) |
Mar 14, 2012 | 12.62 | 12.67 | 12.26 | 12.36 | 239,908 | -0.31(-2.45%) |
Mar 13, 2012 | 12.42 | 12.73 | 12.32 | 12.67 | 469,488 | +0.35(+2.84%) |
Mar 12, 2012 | 12.61 | 12.70 | 12.31 | 12.32 | 302,749 | -0.27(-2.14%) |
Mar 09, 2012 | 12.61 | 12.85 | 12.52 | 12.59 | 154,724 | +0.02(+0.16%) |
Mar 08, 2012 | 12.57 | 12.59 | 12.41 | 12.57 | 174,722 | +0.10(+0.80%) |
Mar 07, 2012 | 12.26 | 12.50 | 12.17 | 12.47 | 272,839 | +0.25(+2.05%) |
Mar 06, 2012 | 12.41 | 12.47 | 12.20 | 12.22 | 247,026 | -0.36(-2.86%) |
Mar 05, 2012 | 12.39 | 12.70 | 12.39 | 12.58 | 251,289 | +0.11(+0.88%) |
Mar 02, 2012 | 12.55 | 12.74 | 12.34 | 12.47 | 354,468 | +0.05(+0.40%) |
Mar 01, 2012 | 12.57 | 12.69 | 12.37 | 12.42 | 834,001 | -0.14(-1.11%) |
Feb 29, 2012 | 12.66 | 12.75 | 12.49 | 12.56 | 719,423 | -0.06(-0.48%) |
Feb 28, 2012 | 12.56 | 12.73 | 12.50 | 12.62 | 534,059 | +0.08(+0.64%) |
Feb 27, 2012 | 12.41 | 12.75 | 12.26 | 12.54 | 664,967 | +0.08(+0.64%) |
Feb 24, 2012 | 11.89 | 12.54 | 11.51 | 12.46 | 2,638,501 | -0.89(-6.67%) |
Feb 23, 2012 | 13.39 | 13.59 | 13.23 | 13.35 | 467,527 | -0.01(-0.07%) |
Feb 22, 2012 | 13.61 | 13.65 | 13.36 | 13.36 | 113,365 | -0.29(-2.12%) |
Feb 21, 2012 | 13.81 | 13.82 | 13.59 | 13.65 | 127,209 | -0.14(-1.02%) |
Feb 17, 2012 | 13.90 | 13.92 | 13.64 | 13.79 | 114,013 | -0.12(-0.86%) |
Feb 16, 2012 | 13.86 | 13.93 | 13.76 | 13.91 | 252,130 | +0.01(+0.07%) |
Feb 15, 2012 | 13.54 | 13.91 | 13.45 | 13.90 | 603,720 | +0.38(+2.81%) |
Feb 14, 2012 | 13.58 | 13.64 | 13.37 | 13.52 | 533,508 | -0.12(-0.88%) |
Feb 13, 2012 | 13.46 | 13.89 | 13.24 | 13.64 | 174,138 | +0.26(+1.94%) |
Feb 10, 2012 | 13.41 | 13.50 | 13.37 | 13.38 | 155,033 | -0.20(-1.47%) |
Feb 09, 2012 | 13.74 | 13.80 | 13.52 | 13.58 | 122,742 | -0.10(-0.73%) |
Feb 08, 2012 | 13.76 | 14.14 | 13.59 | 13.68 | 416,016 | -0.02(-0.15%) |
Feb 07, 2012 | 14.38 | 14.38 | 13.20 | 13.70 | 1,563,886 | -0.68(-4.73%) |
Feb 06, 2012 | 14.35 | 14.52 | 14.30 | 14.38 | 166,496 | -0.03(-0.21%) |
Feb 03, 2012 | 14.40 | 14.41 | 14.19 | 14.41 | 426,142 | +0.27(+1.91%) |
Feb 02, 2012 | 14.34 | 14.38 | 14.12 | 14.14 | 172,700 | -0.12(-0.84%) |