Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 16.98 | 17.25 | 16.84 | 17.06 | 204,505 | +0.18(+1.07%) |
Apr 27, 2012 | 16.29 | 17.13 | 16.12 | 16.88 | 316,140 | +0.62(+3.81%) |
Apr 26, 2012 | 16.11 | 16.51 | 15.68 | 16.26 | 134,819 | +0.28(+1.75%) |
Apr 25, 2012 | 15.45 | 16.05 | 15.45 | 15.98 | 126,416 | +0.53(+3.43%) |
Apr 24, 2012 | 15.75 | 15.97 | 15.37 | 15.45 | 208,917 | -0.40(-2.52%) |
Apr 23, 2012 | 16.17 | 16.17 | 15.15 | 15.85 | 205,565 | -0.31(-1.92%) |
Apr 20, 2012 | 16.15 | 16.68 | 16.05 | 16.16 | 129,106 | -0.03(-0.19%) |
Apr 19, 2012 | 16.25 | 16.30 | 15.94 | 16.19 | 129,204 | -0.03(-0.18%) |
Apr 18, 2012 | 16.20 | 16.36 | 16.01 | 16.22 | 171,587 | +0.07(+0.43%) |
Apr 17, 2012 | 16.32 | 16.54 | 15.90 | 16.15 | 201,994 | -0.10(-0.62%) |
Apr 16, 2012 | 16.12 | 16.35 | 15.53 | 16.25 | 367,810 | +0.45(+2.85%) |
Apr 13, 2012 | 14.78 | 15.85 | 14.72 | 15.80 | 263,817 | +1.08(+7.34%) |
Apr 12, 2012 | 13.79 | 14.80 | 13.65 | 14.72 | 248,605 | +0.92(+6.63%) |
Apr 11, 2012 | 14.50 | 15.17 | 13.50 | 13.80 | 394,193 | -0.54(-3.73%) |
Apr 10, 2012 | 14.31 | 14.39 | 13.90 | 14.34 | 201,336 | +0.34(+2.43%) |
Apr 09, 2012 | 13.50 | 14.02 | 13.45 | 14.00 | 466,624 | +0.80(+6.06%) |
Apr 05, 2012 | 12.94 | 13.29 | 12.94 | 13.20 | 55,484 | +0.28(+2.17%) |
Apr 04, 2012 | 12.97 | 13.10 | 12.86 | 12.92 | 43,705 | -0.13(-1.00%) |
Apr 03, 2012 | 13.21 | 13.42 | 13.02 | 13.05 | 72,522 | -0.22(-1.66%) |
Apr 02, 2012 | 12.67 | 13.50 | 12.67 | 13.27 | 161,425 | +0.73(+5.82%) |
Mar 30, 2012 | 12.40 | 12.83 | 12.30 | 12.54 | 141,643 | +0.21(+1.70%) |
Mar 29, 2012 | 12.32 | 12.38 | 11.91 | 12.33 | 62,223 | -0.04(-0.32%) |
Mar 28, 2012 | 12.66 | 12.72 | 12.31 | 12.37 | 38,554 | -0.23(-1.83%) |
Mar 27, 2012 | 12.44 | 12.73 | 12.44 | 12.60 | 42,281 | +0.14(+1.12%) |
Mar 26, 2012 | 12.59 | 12.69 | 12.25 | 12.46 | 94,951 | +0.05(+0.40%) |
Mar 23, 2012 | 12.59 | 12.60 | 12.33 | 12.41 | 64,871 | -0.13(-1.04%) |
Mar 22, 2012 | 12.92 | 12.92 | 12.39 | 12.54 | 37,926 | -0.31(-2.41%) |
Mar 21, 2012 | 12.42 | 12.95 | 12.38 | 12.85 | 136,848 | +0.50(+4.05%) |
Mar 20, 2012 | 12.04 | 12.38 | 11.97 | 12.35 | 50,591 | +0.23(+1.90%) |
Mar 19, 2012 | 12.28 | 12.32 | 11.93 | 12.12 | 114,403 | -0.11(-0.90%) |
Mar 16, 2012 | 12.36 | 12.75 | 12.02 | 12.23 | 122,401 | -0.07(-0.57%) |
Mar 15, 2012 | 11.97 | 12.40 | 11.82 | 12.30 | 204,600 | +0.40(+3.36%) |
Mar 14, 2012 | 11.92 | 12.00 | 11.79 | 11.90 | 30,427 | +0.04(+0.34%) |
Mar 13, 2012 | 11.72 | 11.86 | 11.33 | 11.86 | 67,260 | +0.14(+1.19%) |
Mar 12, 2012 | 11.90 | 11.91 | 11.61 | 11.72 | 76,348 | -0.18(-1.51%) |
Mar 09, 2012 | 11.30 | 11.95 | 11.30 | 11.90 | 76,816 | +0.51(+4.48%) |
Mar 08, 2012 | 10.79 | 11.40 | 10.79 | 11.39 | 47,713 | +0.71(+6.65%) |
Mar 07, 2012 | 10.70 | 10.81 | 10.55 | 10.68 | 81,729 | +0.02(+0.19%) |
Mar 06, 2012 | 10.78 | 10.82 | 10.33 | 10.66 | 116,708 | -0.22(-2.02%) |
Mar 05, 2012 | 11.10 | 11.11 | 10.73 | 10.88 | 68,515 | -0.22(-1.98%) |
Mar 02, 2012 | 11.60 | 11.63 | 10.70 | 11.10 | 154,416 | -0.40(-3.48%) |
Mar 01, 2012 | 12.00 | 12.41 | 11.33 | 11.50 | 213,697 | +0.14(+1.23%) |
Feb 29, 2012 | 11.50 | 11.70 | 11.25 | 11.36 | 77,946 | -0.20(-1.73%) |
Feb 28, 2012 | 10.95 | 11.65 | 10.95 | 11.56 | 89,811 | +0.67(+6.15%) |
Feb 27, 2012 | 10.82 | 10.99 | 10.82 | 10.89 | 35,831 | +0.07(+0.65%) |
Feb 24, 2012 | 10.75 | 10.97 | 10.70 | 10.82 | 39,510 | +0.01(+0.09%) |
Feb 23, 2012 | 10.75 | 10.95 | 10.72 | 10.81 | 50,455 | +0.08(+0.75%) |
Feb 22, 2012 | 10.86 | 10.86 | 10.70 | 10.73 | 40,816 | -0.08(-0.74%) |
Feb 21, 2012 | 10.82 | 10.96 | 10.77 | 10.81 | 67,287 | +0.01(+0.09%) |
Feb 17, 2012 | 11.04 | 11.16 | 10.78 | 10.80 | 30,474 | -0.21(-1.91%) |
Feb 16, 2012 | 11.15 | 11.23 | 10.79 | 11.01 | 50,518 | -0.20(-1.78%) |
Feb 15, 2012 | 11.30 | 11.62 | 10.92 | 11.21 | 119,569 | +0.00(+0.00%) |
Feb 14, 2012 | 10.87 | 11.26 | 10.75 | 11.21 | 181,867 | +0.29(+2.66%) |
Feb 13, 2012 | 10.70 | 10.94 | 10.70 | 10.92 | 49,094 | +0.29(+2.73%) |
Feb 10, 2012 | 10.75 | 10.86 | 10.56 | 10.63 | 47,617 | -0.12(-1.12%) |
Feb 09, 2012 | 10.93 | 10.94 | 10.60 | 10.75 | 41,341 | -0.14(-1.29%) |
Feb 08, 2012 | 10.90 | 11.00 | 10.70 | 10.89 | 52,412 | -0.02(-0.18%) |
Feb 07, 2012 | 11.05 | 11.10 | 10.86 | 10.91 | 104,875 | -0.09(-0.82%) |
Feb 06, 2012 | 10.50 | 11.05 | 10.39 | 11.00 | 263,159 | +0.95(+9.45%) |
Feb 03, 2012 | 9.950 | 10.08 | 9.910 | 10.05 | 38,167 | +0.10(+1.01%) |
Feb 02, 2012 | 9.600 | 9.950 | 9.550 | 9.950 | 56,668 | +0.33(+3.43%) |