Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.49 | 13.49 | 13.33 | 13.37 | 623,386 | -0.16(-1.16%) |
Apr 27, 2012 | 13.46 | 13.57 | 13.34 | 13.52 | 477,796 | +0.10(+0.74%) |
Apr 26, 2012 | 13.34 | 13.47 | 13.28 | 13.43 | 334,618 | +0.06(+0.43%) |
Apr 25, 2012 | 13.36 | 13.40 | 13.28 | 13.37 | 512,402 | +0.07(+0.54%) |
Apr 24, 2012 | 13.25 | 13.34 | 13.22 | 13.30 | 520,576 | +0.09(+0.65%) |
Apr 23, 2012 | 13.13 | 13.22 | 13.02 | 13.21 | 781,131 | -0.05(-0.38%) |
Apr 20, 2012 | 13.23 | 13.30 | 13.18 | 13.26 | 1,026,073 | +0.12(+0.92%) |
Apr 19, 2012 | 13.06 | 13.15 | 12.95 | 13.14 | 912,079 | +0.08(+0.60%) |
Apr 18, 2012 | 13.06 | 13.17 | 13.03 | 13.06 | 478,281 | -0.10(-0.76%) |
Apr 17, 2012 | 13.11 | 13.19 | 12.99 | 13.16 | 715,341 | +0.15(+1.15%) |
Apr 16, 2012 | 12.90 | 13.09 | 12.86 | 13.01 | 508,032 | +0.16(+1.22%) |
Apr 13, 2012 | 12.77 | 12.90 | 12.76 | 12.86 | 581,252 | +0.03(+0.22%) |
Apr 12, 2012 | 12.78 | 12.86 | 12.68 | 12.83 | 604,887 | +0.05(+0.39%) |
Apr 11, 2012 | 12.88 | 12.88 | 12.73 | 12.78 | 746,951 | -0.02(-0.17%) |
Apr 10, 2012 | 12.98 | 13.00 | 12.67 | 12.80 | 804,362 | -0.21(-1.64%) |
Apr 09, 2012 | 12.83 | 13.03 | 12.81 | 13.01 | 654,098 | +0.03(+0.22%) |
Apr 05, 2012 | 13.03 | 13.13 | 12.93 | 12.98 | 451,763 | -0.09(-0.65%) |
Apr 04, 2012 | 13.10 | 13.17 | 13.02 | 13.07 | 562,651 | -0.15(-1.13%) |
Apr 03, 2012 | 13.33 | 13.50 | 13.09 | 13.22 | 754,079 | -0.06(-0.43%) |
Apr 02, 2012 | 13.05 | 13.34 | 13.01 | 13.28 | 802,763 | +0.24(+1.80%) |
Mar 30, 2012 | 13.18 | 13.18 | 13.04 | 13.04 | 558,161 | -0.06(-0.46%) |
Mar 29, 2012 | 12.88 | 13.15 | 12.78 | 13.10 | 1,370,381 | +0.16(+1.20%) |
Mar 28, 2012 | 13.21 | 13.26 | 12.89 | 12.95 | 1,215,253 | -0.28(-2.14%) |
Mar 27, 2012 | 13.23 | 13.29 | 13.17 | 13.23 | 418,840 | +0.01(+0.05%) |
Mar 26, 2012 | 13.08 | 13.30 | 13.08 | 13.22 | 847,301 | +0.21(+1.63%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.81 | 13.01 | 613,330 | +0.13(+0.99%) |
Mar 22, 2012 | 12.80 | 12.90 | 12.69 | 12.88 | 423,558 | +0.00(+0.00%) |
Mar 21, 2012 | 12.80 | 12.95 | 12.74 | 12.88 | 505,338 | +0.08(+0.66%) |
Mar 20, 2012 | 12.75 | 12.88 | 12.75 | 12.80 | 363,718 | -0.04(-0.28%) |
Mar 19, 2012 | 12.85 | 12.97 | 12.80 | 12.83 | 390,612 | -0.05(-0.38%) |
Mar 16, 2012 | 13.04 | 13.04 | 12.86 | 12.88 | 706,374 | -0.16(-1.19%) |
Mar 15, 2012 | 13.04 | 13.07 | 12.88 | 13.04 | 604,039 | +0.01(+0.11%) |
Mar 14, 2012 | 13.31 | 13.38 | 12.98 | 13.02 | 478,365 | -0.37(-2.75%) |
Mar 13, 2012 | 13.31 | 13.44 | 13.23 | 13.39 | 850,139 | +0.16(+1.23%) |
Mar 12, 2012 | 13.15 | 13.32 | 13.15 | 13.23 | 461,262 | +0.06(+0.43%) |
Mar 09, 2012 | 13.08 | 13.28 | 13.04 | 13.17 | 644,454 | +0.09(+0.70%) |
Mar 08, 2012 | 13.15 | 13.19 | 12.93 | 13.08 | 482,383 | +0.01(+0.11%) |
Mar 07, 2012 | 13.12 | 13.12 | 12.99 | 13.07 | 638,856 | -0.02(-0.16%) |
Mar 06, 2012 | 13.04 | 13.12 | 12.88 | 13.09 | 876,611 | -0.04(-0.32%) |
Mar 05, 2012 | 12.75 | 13.16 | 12.66 | 13.13 | 1,209,918 | +0.33(+2.54%) |
Mar 02, 2012 | 12.78 | 12.84 | 12.73 | 12.80 | 1,200,034 | +0.05(+0.39%) |
Mar 01, 2012 | 12.71 | 13.09 | 12.71 | 12.75 | 1,146,622 | +0.04(+0.33%) |
Feb 29, 2012 | 12.60 | 12.87 | 12.39 | 12.71 | 1,761,667 | +0.23(+1.87%) |
Feb 28, 2012 | 12.56 | 12.63 | 12.34 | 12.48 | 944,175 | -0.12(-0.95%) |
Feb 27, 2012 | 12.71 | 12.79 | 12.59 | 12.60 | 808,983 | -0.20(-1.55%) |
Feb 24, 2012 | 12.90 | 12.99 | 12.80 | 12.80 | 549,292 | -0.13(-1.04%) |
Feb 23, 2012 | 12.95 | 13.01 | 12.83 | 12.93 | 540,495 | +0.05(+0.38%) |
Feb 22, 2012 | 12.87 | 13.02 | 12.83 | 12.88 | 466,371 | +0.00(+0.00%) |
Feb 21, 2012 | 12.86 | 13.06 | 12.80 | 12.88 | 465,491 | +0.03(+0.22%) |
Feb 17, 2012 | 12.92 | 12.95 | 12.82 | 12.85 | 348,426 | -0.03(-0.22%) |
Feb 16, 2012 | 12.64 | 12.95 | 12.64 | 12.88 | 476,810 | +0.23(+1.79%) |
Feb 15, 2012 | 12.89 | 12.92 | 12.60 | 12.66 | 629,234 | -0.21(-1.59%) |
Feb 14, 2012 | 12.81 | 12.87 | 12.73 | 12.86 | 479,957 | -0.02(-0.17%) |
Feb 13, 2012 | 12.81 | 12.92 | 12.76 | 12.88 | 639,354 | +0.18(+1.39%) |
Feb 10, 2012 | 12.78 | 12.79 | 12.68 | 12.71 | 459,743 | -0.19(-1.48%) |
Feb 09, 2012 | 12.82 | 12.90 | 12.68 | 12.90 | 416,343 | +0.08(+0.66%) |
Feb 08, 2012 | 12.82 | 12.85 | 12.66 | 12.81 | 355,225 | +0.03(+0.22%) |
Feb 07, 2012 | 12.71 | 12.85 | 12.62 | 12.78 | 380,823 | +0.06(+0.50%) |
Feb 06, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 287,286 | -0.09(-0.72%) |
Feb 03, 2012 | 12.78 | 12.90 | 12.73 | 12.81 | 563,734 | +0.13(+1.00%) |
Feb 02, 2012 | 12.77 | 12.90 | 12.68 | 12.68 | 483,189 | -0.09(-0.72%) |