Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.13 | 12.27 | 11.68 | 11.80 | 90,299 | -0.29(-2.40%) |
Apr 27, 2012 | 11.54 | 12.12 | 11.54 | 12.09 | 39,020 | +0.64(+5.59%) |
Apr 26, 2012 | 11.25 | 11.48 | 11.15 | 11.45 | 51,441 | +0.23(+2.05%) |
Apr 25, 2012 | 11.36 | 11.46 | 11.13 | 11.22 | 49,127 | +0.06(+0.54%) |
Apr 24, 2012 | 11.07 | 11.40 | 11.00 | 11.16 | 38,244 | +0.10(+0.90%) |
Apr 23, 2012 | 11.21 | 11.23 | 11.03 | 11.06 | 39,575 | -0.29(-2.56%) |
Apr 20, 2012 | 11.20 | 11.37 | 11.00 | 11.35 | 59,123 | +0.33(+2.99%) |
Apr 19, 2012 | 11.32 | 11.49 | 11.01 | 11.02 | 53,142 | -0.27(-2.39%) |
Apr 18, 2012 | 11.66 | 12.04 | 11.25 | 11.29 | 47,380 | -0.41(-3.50%) |
Apr 17, 2012 | 11.59 | 11.80 | 11.59 | 11.70 | 66,451 | +0.23(+2.01%) |
Apr 16, 2012 | 11.36 | 11.57 | 11.32 | 11.47 | 27,965 | +0.23(+2.05%) |
Apr 13, 2012 | 11.68 | 11.71 | 11.19 | 11.24 | 73,799 | -0.44(-3.77%) |
Apr 12, 2012 | 11.51 | 11.80 | 11.50 | 11.68 | 188,667 | +0.20(+1.74%) |
Apr 11, 2012 | 11.31 | 11.56 | 11.30 | 11.48 | 97,125 | +0.29(+2.59%) |
Apr 10, 2012 | 11.42 | 11.47 | 11.07 | 11.19 | 171,697 | -0.22(-1.93%) |
Apr 09, 2012 | 11.62 | 11.68 | 11.40 | 11.41 | 50,119 | -0.36(-3.06%) |
Apr 05, 2012 | 12.00 | 12.06 | 11.68 | 11.77 | 77,793 | -0.25(-2.08%) |
Apr 04, 2012 | 12.22 | 12.22 | 12.00 | 12.02 | 50,069 | -0.23(-1.88%) |
Apr 03, 2012 | 12.14 | 12.44 | 12.10 | 12.25 | 104,042 | +0.13(+1.07%) |
Apr 02, 2012 | 12.00 | 12.30 | 11.79 | 12.12 | 101,595 | +0.22(+1.85%) |
Mar 30, 2012 | 12.65 | 12.65 | 11.86 | 11.90 | 99,613 | -0.63(-5.03%) |
Mar 29, 2012 | 13.04 | 13.17 | 12.52 | 12.53 | 70,384 | -0.59(-4.50%) |
Mar 28, 2012 | 13.20 | 13.32 | 13.00 | 13.12 | 62,843 | +0.00(+0.00%) |
Mar 27, 2012 | 13.64 | 13.64 | 13.07 | 13.12 | 59,356 | -0.45(-3.32%) |
Mar 26, 2012 | 13.22 | 13.66 | 13.10 | 13.57 | 43,778 | +0.53(+4.06%) |
Mar 23, 2012 | 12.83 | 13.05 | 12.83 | 13.04 | 28,522 | +0.23(+1.80%) |
Mar 22, 2012 | 13.26 | 13.35 | 12.71 | 12.81 | 56,282 | -0.52(-3.90%) |
Mar 21, 2012 | 13.41 | 13.50 | 13.26 | 13.33 | 36,625 | +0.01(+0.08%) |
Mar 20, 2012 | 13.32 | 13.80 | 13.29 | 13.32 | 53,753 | -0.48(-3.48%) |
Mar 19, 2012 | 14.00 | 14.00 | 13.80 | 13.80 | 72,213 | -0.15(-1.08%) |
Mar 16, 2012 | 14.00 | 14.37 | 13.93 | 13.95 | 140,971 | -0.03(-0.21%) |
Mar 15, 2012 | 14.03 | 14.03 | 13.74 | 13.98 | 48,430 | +0.01(+0.07%) |
Mar 14, 2012 | 14.00 | 14.05 | 13.76 | 13.97 | 34,785 | -0.03(-0.21%) |
Mar 13, 2012 | 14.00 | 14.05 | 13.87 | 14.00 | 45,366 | +0.05(+0.36%) |
Mar 12, 2012 | 13.86 | 14.04 | 13.85 | 13.95 | 28,712 | +0.22(+1.60%) |
Mar 09, 2012 | 13.92 | 14.04 | 13.46 | 13.73 | 73,018 | -0.23(-1.65%) |
Mar 08, 2012 | 13.97 | 14.26 | 13.78 | 13.96 | 41,045 | +0.07(+0.50%) |
Mar 07, 2012 | 14.00 | 14.00 | 13.54 | 13.89 | 52,687 | -0.06(-0.43%) |
Mar 06, 2012 | 13.77 | 14.25 | 13.30 | 13.95 | 113,450 | -0.89(-6.00%) |
Mar 05, 2012 | 15.07 | 15.22 | 14.80 | 14.84 | 58,831 | -0.27(-1.79%) |
Mar 02, 2012 | 15.32 | 15.75 | 15.00 | 15.11 | 49,907 | -0.19(-1.24%) |
Mar 01, 2012 | 15.38 | 15.52 | 15.17 | 15.30 | 41,634 | +0.03(+0.20%) |
Feb 29, 2012 | 15.59 | 15.76 | 15.12 | 15.27 | 75,892 | -0.26(-1.67%) |
Feb 28, 2012 | 14.96 | 15.74 | 14.88 | 15.53 | 59,645 | +0.52(+3.46%) |
Feb 27, 2012 | 14.54 | 15.02 | 14.49 | 15.01 | 27,314 | +0.41(+2.81%) |
Feb 24, 2012 | 14.59 | 14.72 | 14.48 | 14.60 | 18,894 | +0.05(+0.34%) |
Feb 23, 2012 | 14.37 | 14.60 | 14.22 | 14.55 | 18,683 | +0.16(+1.11%) |
Feb 22, 2012 | 14.33 | 14.56 | 14.33 | 14.39 | 17,468 | +0.09(+0.63%) |
Feb 21, 2012 | 14.52 | 14.59 | 14.28 | 14.30 | 31,163 | -0.25(-1.72%) |
Feb 17, 2012 | 14.34 | 14.59 | 14.25 | 14.55 | 103,131 | +0.21(+1.46%) |
Feb 16, 2012 | 14.09 | 14.38 | 14.04 | 14.34 | 60,913 | +0.29(+2.06%) |
Feb 15, 2012 | 14.42 | 14.45 | 13.98 | 14.05 | 41,081 | -0.35(-2.43%) |
Feb 14, 2012 | 14.58 | 14.58 | 14.23 | 14.40 | 26,281 | -0.21(-1.44%) |
Feb 13, 2012 | 14.71 | 14.99 | 14.49 | 14.61 | 44,457 | +0.01(+0.07%) |
Feb 10, 2012 | 14.85 | 14.93 | 14.60 | 14.60 | 23,781 | -0.40(-2.67%) |
Feb 09, 2012 | 15.58 | 15.58 | 14.94 | 15.00 | 42,706 | -0.59(-3.78%) |
Feb 08, 2012 | 15.30 | 15.60 | 15.30 | 15.59 | 16,870 | +0.28(+1.83%) |
Feb 07, 2012 | 15.39 | 15.41 | 15.16 | 15.31 | 31,839 | -0.05(-0.33%) |
Feb 06, 2012 | 15.66 | 15.66 | 15.20 | 15.36 | 47,450 | -0.33(-2.10%) |
Feb 03, 2012 | 15.49 | 15.89 | 15.40 | 15.69 | 64,357 | +0.45(+2.95%) |
Feb 02, 2012 | 15.03 | 15.38 | 14.71 | 15.24 | 46,090 | +0.25(+1.67%) |