Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.14 | 13.35 | 13.11 | 13.15 | 2,800 | -0.02(-0.15%) |
Apr 27, 2012 | 12.80 | 13.17 | 12.80 | 13.17 | 6,300 | +0.36(+2.80%) |
Apr 26, 2012 | 12.77 | 12.88 | 12.70 | 12.81 | 8,800 | +0.34(+2.69%) |
Apr 25, 2012 | 12.20 | 12.47 | 12.13 | 12.47 | 13,140 | +0.19(+1.58%) |
Apr 24, 2012 | 12.20 | 12.35 | 12.20 | 12.28 | 14,240 | +0.12(+0.99%) |
Apr 23, 2012 | 12.09 | 12.25 | 11.88 | 12.16 | 14,734 | -0.17(-1.37%) |
Apr 20, 2012 | 12.38 | 12.38 | 12.33 | 12.33 | 2,900 | -0.03(-0.25%) |
Apr 19, 2012 | 12.38 | 12.42 | 12.32 | 12.36 | 4,930 | -0.04(-0.28%) |
Apr 18, 2012 | 12.48 | 12.48 | 12.20 | 12.40 | 6,500 | -0.27(-2.17%) |
Apr 17, 2012 | 12.69 | 12.70 | 12.64 | 12.67 | 8,037 | +0.11(+0.88%) |
Apr 16, 2012 | 12.62 | 12.66 | 12.52 | 12.56 | 3,250 | -0.16(-1.26%) |
Apr 13, 2012 | 12.90 | 12.90 | 12.62 | 12.72 | 9,100 | -0.39(-2.95%) |
Apr 12, 2012 | 13.28 | 13.32 | 13.09 | 13.11 | 26,891 | -0.17(-1.31%) |
Apr 11, 2012 | 13.20 | 13.50 | 13.20 | 13.28 | 7,922 | +0.17(+1.30%) |
Apr 10, 2012 | 13.52 | 13.52 | 13.11 | 13.11 | 23,400 | -0.54(-3.96%) |
Apr 09, 2012 | 13.69 | 13.71 | 13.64 | 13.65 | 10,440 | -0.28(-2.02%) |
Apr 05, 2012 | 14.14 | 14.16 | 13.93 | 13.93 | 9,700 | -0.18(-1.27%) |
Apr 04, 2012 | 14.10 | 14.11 | 14.08 | 14.11 | 2,200 | -0.31(-2.13%) |
Apr 03, 2012 | 14.31 | 14.47 | 14.31 | 14.42 | 2,900 | +0.14(+0.97%) |
Apr 02, 2012 | 14.28 | 14.28 | 14.22 | 14.28 | 1,000 | -0.17(-1.18%) |
Mar 30, 2012 | 14.20 | 14.45 | 14.19 | 14.45 | 4,150 | +0.60(+4.33%) |
Mar 29, 2012 | 14.01 | 14.01 | 13.85 | 13.85 | 300 | -0.21(-1.49%) |
Mar 28, 2012 | 14.66 | 14.66 | 13.91 | 14.06 | 1,500 | -0.42(-2.90%) |
Mar 27, 2012 | 14.57 | 14.57 | 14.48 | 14.48 | 3,450 | -0.16(-1.09%) |
Mar 26, 2012 | 14.40 | 14.64 | 14.38 | 14.64 | 2,413 | +0.27(+1.85%) |
Mar 23, 2012 | 14.38 | 14.38 | 14.37 | 14.37 | 600 | +0.28(+2.01%) |
Mar 22, 2012 | 14.42 | 14.42 | 14.09 | 14.09 | 1,000 | -0.35(-2.42%) |
Mar 21, 2012 | 14.45 | 14.51 | 14.37 | 14.44 | 1,200 | -0.06(-0.39%) |
Mar 20, 2012 | 14.36 | 14.50 | 14.36 | 14.50 | 3,400 | +0.03(+0.17%) |
Mar 19, 2012 | 14.35 | 14.51 | 14.35 | 14.47 | 1,800 | +0.08(+0.56%) |
Mar 16, 2012 | 14.36 | 14.39 | 14.29 | 14.39 | 2,400 | +0.09(+0.63%) |
Mar 15, 2012 | 14.17 | 14.39 | 14.17 | 14.30 | 2,000 | +0.08(+0.55%) |
Mar 14, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 5,960 | -0.13(-0.88%) |
Mar 13, 2012 | 14.15 | 14.35 | 14.15 | 14.35 | 3,100 | +0.04(+0.31%) |
Mar 12, 2012 | 14.48 | 14.49 | 14.30 | 14.30 | 7,930 | -0.76(-5.02%) |
Mar 09, 2012 | 15.09 | 15.09 | 14.90 | 15.06 | 10,200 | +0.19(+1.28%) |
Mar 08, 2012 | 14.72 | 14.87 | 14.64 | 14.87 | 6,300 | +0.44(+3.05%) |
Mar 07, 2012 | 14.40 | 14.53 | 14.39 | 14.43 | 8,700 | +0.12(+0.85%) |
Mar 06, 2012 | 14.90 | 14.90 | 14.28 | 14.31 | 1,400 | -0.72(-4.81%) |
Mar 05, 2012 | 15.00 | 15.10 | 14.92 | 15.03 | 8,882 | -0.12(-0.79%) |
Mar 02, 2012 | 15.16 | 15.16 | 15.14 | 15.15 | 600 | -0.16(-1.03%) |
Mar 01, 2012 | 15.13 | 15.45 | 15.13 | 15.31 | 1,100 | +0.29(+1.91%) |
Feb 29, 2012 | 15.08 | 15.11 | 14.96 | 15.02 | 12,928 | -0.10(-0.67%) |
Feb 28, 2012 | 15.22 | 15.26 | 15.03 | 15.12 | 19,200 | -0.23(-1.48%) |
Feb 27, 2012 | 15.50 | 15.50 | 15.28 | 15.35 | 6,010 | -0.17(-1.11%) |
Feb 24, 2012 | 15.46 | 15.52 | 15.45 | 15.52 | 4,800 | +0.12(+0.78%) |
Feb 23, 2012 | 15.38 | 15.42 | 15.33 | 15.40 | 9,440 | +0.04(+0.27%) |
Feb 22, 2012 | 15.48 | 15.51 | 15.36 | 15.36 | 9,600 | -0.15(-0.97%) |
Feb 21, 2012 | 15.64 | 15.64 | 15.51 | 15.51 | 22,320 | -0.08(-0.53%) |
Feb 17, 2012 | 15.58 | 15.62 | 15.58 | 15.59 | 4,600 | +0.34(+2.25%) |
Feb 16, 2012 | 14.89 | 15.25 | 14.88 | 15.25 | 2,400 | +0.26(+1.71%) |
Feb 15, 2012 | 14.96 | 14.99 | 14.89 | 14.99 | 13,840 | -0.16(-1.04%) |
Feb 14, 2012 | 14.89 | 15.15 | 14.81 | 15.15 | 6,440 | -0.00(-0.01%) |
Feb 13, 2012 | 15.05 | 15.18 | 15.05 | 15.15 | 4,615 | +0.15(+1.01%) |
Feb 10, 2012 | 15.61 | 15.61 | 14.97 | 15.00 | 15,040 | -0.67(-4.28%) |
Feb 09, 2012 | 15.71 | 16.02 | 15.58 | 15.67 | 23,068 | -0.05(-0.32%) |
Feb 08, 2012 | 15.63 | 15.72 | 15.42 | 15.72 | 11,750 | +0.21(+1.35%) |
Feb 07, 2012 | 15.51 | 15.62 | 15.45 | 15.51 | 12,292 | +0.08(+0.53%) |
Feb 06, 2012 | 15.65 | 15.65 | 15.35 | 15.43 | 6,145 | -0.24(-1.54%) |
Feb 03, 2012 | 14.86 | 15.86 | 14.85 | 15.67 | 10,000 | +0.86(+5.83%) |
Feb 02, 2012 | 14.73 | 14.81 | 14.73 | 14.81 | 4,130 | +0.13(+0.86%) |