Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.33 | 13.36 | 13.00 | 13.04 | 33,889 | -0.30(-2.24%) |
Apr 27, 2012 | 13.34 | 13.42 | 13.19 | 13.33 | 22,823 | -0.02(-0.13%) |
Apr 26, 2012 | 13.34 | 13.43 | 13.21 | 13.35 | 43,181 | +0.05(+0.34%) |
Apr 25, 2012 | 13.40 | 13.52 | 13.20 | 13.31 | 46,747 | +0.14(+1.10%) |
Apr 24, 2012 | 13.37 | 13.37 | 13.06 | 13.16 | 46,877 | -0.24(-1.82%) |
Apr 23, 2012 | 13.46 | 13.59 | 13.27 | 13.41 | 44,168 | -0.31(-2.24%) |
Apr 20, 2012 | 13.95 | 13.95 | 13.60 | 13.71 | 55,095 | +0.14(+1.07%) |
Apr 19, 2012 | 13.61 | 13.70 | 13.32 | 13.57 | 66,073 | -0.06(-0.46%) |
Apr 18, 2012 | 13.51 | 13.73 | 13.50 | 13.63 | 74,354 | -0.03(-0.20%) |
Apr 17, 2012 | 13.69 | 13.74 | 13.59 | 13.66 | 46,314 | +0.07(+0.53%) |
Apr 16, 2012 | 13.29 | 13.65 | 13.22 | 13.59 | 87,872 | +0.33(+2.52%) |
Apr 13, 2012 | 13.29 | 13.44 | 13.24 | 13.25 | 42,566 | -0.12(-0.88%) |
Apr 12, 2012 | 13.19 | 13.57 | 13.19 | 13.37 | 27,107 | +0.14(+1.09%) |
Apr 11, 2012 | 12.51 | 13.25 | 12.51 | 13.23 | 57,101 | +0.87(+7.02%) |
Apr 10, 2012 | 12.84 | 12.86 | 12.35 | 12.36 | 44,963 | -0.48(-3.73%) |
Apr 09, 2012 | 12.98 | 13.05 | 12.79 | 12.84 | 28,831 | -0.45(-3.40%) |
Apr 05, 2012 | 13.28 | 13.41 | 13.22 | 13.29 | 12,027 | -0.03(-0.20%) |
Apr 04, 2012 | 13.17 | 13.40 | 12.98 | 13.32 | 42,326 | -0.01(-0.07%) |
Apr 03, 2012 | 13.93 | 14.04 | 13.28 | 13.33 | 60,020 | -0.68(-4.84%) |
Apr 02, 2012 | 13.76 | 14.00 | 13.66 | 14.00 | 35,868 | +0.15(+1.11%) |
Mar 30, 2012 | 13.87 | 13.97 | 13.69 | 13.85 | 76,245 | +0.09(+0.66%) |
Mar 29, 2012 | 13.63 | 13.80 | 13.58 | 13.76 | 70,172 | +0.17(+1.26%) |
Mar 28, 2012 | 13.53 | 13.63 | 13.38 | 13.59 | 25,653 | +0.04(+0.27%) |
Mar 27, 2012 | 13.70 | 13.78 | 13.55 | 13.55 | 24,206 | -0.11(-0.79%) |
Mar 26, 2012 | 13.57 | 13.75 | 13.43 | 13.66 | 64,957 | +0.24(+1.75%) |
Mar 23, 2012 | 13.40 | 13.44 | 13.22 | 13.42 | 25,866 | +0.01(+0.07%) |
Mar 22, 2012 | 13.21 | 13.42 | 13.21 | 13.42 | 22,759 | +0.03(+0.20%) |
Mar 21, 2012 | 13.47 | 13.49 | 13.35 | 13.39 | 23,796 | -0.06(-0.47%) |
Mar 20, 2012 | 13.51 | 13.52 | 13.41 | 13.45 | 26,393 | -0.07(-0.53%) |
Mar 19, 2012 | 13.34 | 13.54 | 13.23 | 13.52 | 80,739 | +0.11(+0.81%) |
Mar 16, 2012 | 13.33 | 13.49 | 13.33 | 13.42 | 60,198 | +0.05(+0.41%) |
Mar 15, 2012 | 13.50 | 13.50 | 13.26 | 13.36 | 30,304 | -0.03(-0.20%) |
Mar 14, 2012 | 13.51 | 13.59 | 13.35 | 13.39 | 16,829 | -0.18(-1.33%) |
Mar 13, 2012 | 13.56 | 13.61 | 13.50 | 13.57 | 74,162 | +0.07(+0.54%) |
Mar 12, 2012 | 13.46 | 13.52 | 13.29 | 13.50 | 35,181 | +0.05(+0.34%) |
Mar 09, 2012 | 12.61 | 13.45 | 12.61 | 13.45 | 52,425 | +0.81(+6.44%) |
Mar 08, 2012 | 12.88 | 12.88 | 12.55 | 12.64 | 107,467 | -0.09(-0.71%) |
Mar 07, 2012 | 12.93 | 13.00 | 12.69 | 12.73 | 41,102 | -0.18(-1.40%) |
Mar 06, 2012 | 12.83 | 13.00 | 12.75 | 12.91 | 30,530 | -0.14(-1.04%) |
Mar 05, 2012 | 12.72 | 13.06 | 12.69 | 13.05 | 13,748 | +0.30(+2.34%) |
Mar 02, 2012 | 13.37 | 13.49 | 12.74 | 12.75 | 42,100 | -0.64(-4.79%) |
Mar 01, 2012 | 13.36 | 13.56 | 13.26 | 13.39 | 50,830 | +0.09(+0.68%) |
Feb 29, 2012 | 13.53 | 13.56 | 13.12 | 13.30 | 53,154 | -0.21(-1.54%) |
Feb 28, 2012 | 13.22 | 13.53 | 13.09 | 13.51 | 51,913 | +0.31(+2.33%) |
Feb 27, 2012 | 13.43 | 13.43 | 12.98 | 13.20 | 68,272 | -0.36(-2.67%) |
Feb 24, 2012 | 13.42 | 13.62 | 13.41 | 13.56 | 75,511 | +0.09(+0.67%) |
Feb 23, 2012 | 13.14 | 13.53 | 13.09 | 13.47 | 39,960 | +0.34(+2.62%) |
Feb 22, 2012 | 13.03 | 13.37 | 12.91 | 13.13 | 45,432 | +0.18(+1.40%) |
Feb 21, 2012 | 13.54 | 13.54 | 12.41 | 12.95 | 198,719 | -0.60(-4.41%) |
Feb 17, 2012 | 13.66 | 13.66 | 13.50 | 13.54 | 49,931 | -0.02(-0.13%) |
Feb 16, 2012 | 13.49 | 13.75 | 13.34 | 13.56 | 52,050 | +0.19(+1.42%) |
Feb 15, 2012 | 13.72 | 13.74 | 13.33 | 13.37 | 66,677 | -0.23(-1.66%) |
Feb 14, 2012 | 13.43 | 13.65 | 13.38 | 13.60 | 20,291 | +0.08(+0.60%) |
Feb 13, 2012 | 13.27 | 13.54 | 13.06 | 13.52 | 43,196 | +0.44(+3.39%) |
Feb 10, 2012 | 13.37 | 13.37 | 12.98 | 13.07 | 62,327 | -0.47(-3.47%) |
Feb 09, 2012 | 13.69 | 13.69 | 13.40 | 13.54 | 32,991 | -0.02(-0.13%) |
Feb 08, 2012 | 13.48 | 13.62 | 13.24 | 13.56 | 37,846 | +0.17(+1.28%) |
Feb 07, 2012 | 13.67 | 13.76 | 13.35 | 13.39 | 47,518 | -0.37(-2.69%) |
Feb 06, 2012 | 13.67 | 13.85 | 13.62 | 13.76 | 28,687 | -0.03(-0.20%) |
Feb 03, 2012 | 13.50 | 13.79 | 13.14 | 13.79 | 106,669 | +0.59(+4.45%) |
Feb 02, 2012 | 13.42 | 13.56 | 13.14 | 13.20 | 62,360 | -0.20(-1.48%) |