Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.57 | 13.67 | 12.90 | 12.95 | 345,143 | -0.76(-5.54%) |
Apr 27, 2012 | 13.10 | 13.75 | 12.96 | 13.71 | 211,315 | +0.60(+4.58%) |
Apr 26, 2012 | 13.12 | 13.30 | 12.98 | 13.11 | 184,863 | -0.05(-0.38%) |
Apr 25, 2012 | 13.13 | 13.24 | 12.78 | 13.16 | 340,087 | +0.29(+2.25%) |
Apr 24, 2012 | 13.29 | 13.32 | 12.43 | 12.87 | 344,375 | -0.45(-3.38%) |
Apr 23, 2012 | 13.23 | 13.44 | 12.77 | 13.32 | 292,982 | -0.26(-1.91%) |
Apr 20, 2012 | 13.94 | 13.94 | 13.52 | 13.58 | 248,989 | -0.09(-0.66%) |
Apr 19, 2012 | 14.01 | 14.16 | 13.50 | 13.67 | 207,574 | -0.34(-2.43%) |
Apr 18, 2012 | 14.15 | 14.40 | 13.94 | 14.01 | 345,219 | -0.29(-2.03%) |
Apr 17, 2012 | 14.20 | 14.45 | 14.08 | 14.30 | 177,046 | +0.28(+2.00%) |
Apr 16, 2012 | 14.18 | 14.18 | 13.65 | 14.02 | 202,661 | -0.08(-0.57%) |
Apr 13, 2012 | 14.27 | 14.43 | 14.05 | 14.10 | 157,356 | -0.28(-1.95%) |
Apr 12, 2012 | 13.80 | 14.59 | 13.80 | 14.38 | 266,559 | +0.78(+5.74%) |
Apr 11, 2012 | 13.73 | 13.86 | 13.41 | 13.60 | 159,836 | +0.08(+0.59%) |
Apr 10, 2012 | 13.95 | 14.21 | 13.49 | 13.52 | 170,758 | -0.43(-3.08%) |
Apr 09, 2012 | 13.75 | 14.10 | 13.27 | 13.95 | 232,478 | -0.15(-1.06%) |
Apr 05, 2012 | 14.14 | 14.47 | 13.99 | 14.10 | 197,469 | -0.10(-0.70%) |
Apr 04, 2012 | 14.46 | 14.52 | 13.95 | 14.20 | 254,388 | -0.51(-3.47%) |
Apr 03, 2012 | 15.11 | 15.40 | 14.62 | 14.71 | 360,251 | -0.06(-0.41%) |
Apr 02, 2012 | 14.38 | 14.82 | 14.31 | 14.77 | 166,575 | +0.34(+2.36%) |
Mar 30, 2012 | 14.70 | 14.99 | 14.17 | 14.43 | 245,148 | -0.07(-0.48%) |
Mar 29, 2012 | 14.81 | 14.97 | 14.25 | 14.50 | 237,633 | -0.50(-3.33%) |
Mar 28, 2012 | 15.31 | 15.49 | 14.82 | 15.00 | 218,137 | -0.30(-1.96%) |
Mar 27, 2012 | 15.48 | 15.55 | 15.20 | 15.30 | 237,563 | -0.19(-1.23%) |
Mar 26, 2012 | 15.42 | 15.55 | 15.25 | 15.49 | 228,711 | +0.35(+2.31%) |
Mar 23, 2012 | 15.05 | 15.26 | 14.88 | 15.14 | 120,795 | +0.08(+0.53%) |
Mar 22, 2012 | 14.91 | 15.10 | 14.79 | 15.06 | 251,643 | -0.07(-0.46%) |
Mar 21, 2012 | 15.05 | 15.36 | 14.83 | 15.13 | 202,032 | +0.15(+1.00%) |
Mar 20, 2012 | 15.16 | 15.17 | 14.80 | 14.98 | 254,320 | -0.27(-1.77%) |
Mar 19, 2012 | 15.01 | 15.50 | 14.94 | 15.25 | 397,923 | +0.26(+1.73%) |
Mar 16, 2012 | 14.70 | 15.14 | 14.55 | 14.99 | 405,814 | +0.38(+2.60%) |
Mar 15, 2012 | 14.22 | 14.88 | 14.17 | 14.61 | 450,323 | +0.39(+2.74%) |
Mar 14, 2012 | 13.93 | 14.31 | 13.84 | 14.22 | 267,841 | +0.28(+2.01%) |
Mar 13, 2012 | 13.37 | 13.98 | 13.25 | 13.94 | 227,707 | +0.76(+5.77%) |
Mar 12, 2012 | 13.61 | 13.80 | 13.16 | 13.18 | 178,195 | -0.44(-3.23%) |
Mar 09, 2012 | 12.92 | 13.86 | 12.92 | 13.62 | 215,876 | +0.70(+5.42%) |
Mar 08, 2012 | 12.91 | 13.00 | 12.61 | 12.92 | 90,075 | +0.18(+1.41%) |
Mar 07, 2012 | 12.75 | 12.92 | 12.60 | 12.74 | 125,699 | +0.04(+0.31%) |
Mar 06, 2012 | 13.13 | 13.26 | 12.22 | 12.70 | 388,026 | -0.66(-4.94%) |
Mar 05, 2012 | 13.40 | 13.61 | 13.17 | 13.36 | 124,186 | -0.14(-1.04%) |
Mar 02, 2012 | 13.67 | 13.78 | 13.20 | 13.50 | 288,184 | -0.21(-1.53%) |
Mar 01, 2012 | 13.40 | 14.09 | 13.14 | 13.71 | 224,310 | +0.47(+3.55%) |
Feb 29, 2012 | 13.90 | 14.21 | 13.24 | 13.24 | 201,197 | -0.58(-4.20%) |
Feb 28, 2012 | 14.30 | 14.30 | 13.62 | 13.82 | 448,499 | -0.47(-3.29%) |
Feb 27, 2012 | 14.15 | 14.64 | 14.05 | 14.29 | 189,921 | -0.06(-0.42%) |
Feb 24, 2012 | 13.76 | 14.45 | 13.76 | 14.35 | 289,243 | +0.61(+4.44%) |
Feb 23, 2012 | 13.23 | 13.82 | 13.19 | 13.74 | 206,706 | +0.50(+3.78%) |
Feb 22, 2012 | 13.58 | 13.58 | 13.17 | 13.24 | 270,069 | -0.42(-3.07%) |
Feb 21, 2012 | 13.93 | 13.98 | 13.40 | 13.66 | 401,203 | -0.24(-1.73%) |
Feb 17, 2012 | 13.95 | 14.90 | 13.69 | 13.90 | 1,057,010 | +0.55(+4.12%) |
Feb 16, 2012 | 13.13 | 13.40 | 13.05 | 13.35 | 362,923 | +0.22(+1.68%) |
Feb 15, 2012 | 13.24 | 13.34 | 12.97 | 13.13 | 306,067 | -0.11(-0.83%) |
Feb 14, 2012 | 13.06 | 13.28 | 12.76 | 13.24 | 209,161 | +0.10(+0.76%) |
Feb 13, 2012 | 13.16 | 13.33 | 12.88 | 13.14 | 231,456 | +0.24(+1.86%) |
Feb 10, 2012 | 12.80 | 13.16 | 12.52 | 12.90 | 90,911 | -0.13(-1.00%) |
Feb 09, 2012 | 13.31 | 13.31 | 12.98 | 13.03 | 97,565 | -0.26(-1.96%) |
Feb 08, 2012 | 13.06 | 13.31 | 12.82 | 13.29 | 141,142 | +0.23(+1.76%) |
Feb 07, 2012 | 13.25 | 13.33 | 12.90 | 13.06 | 128,795 | -0.23(-1.73%) |
Feb 06, 2012 | 13.60 | 13.71 | 13.05 | 13.29 | 226,948 | -0.38(-2.78%) |
Feb 03, 2012 | 13.44 | 13.68 | 13.29 | 13.67 | 179,305 | +0.50(+3.80%) |
Feb 02, 2012 | 13.47 | 13.65 | 13.05 | 13.17 | 174,569 | -0.29(-2.12%) |