Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.14 | 13.35 | 12.90 | 12.98 | 1,044,798 | -0.26(-1.94%) |
Apr 27, 2012 | 13.33 | 13.37 | 12.91 | 13.24 | 3,060,895 | +0.32(+2.49%) |
Apr 26, 2012 | 12.78 | 12.97 | 12.56 | 12.91 | 1,479,056 | +0.18(+1.44%) |
Apr 25, 2012 | 12.67 | 12.87 | 12.58 | 12.73 | 1,988,182 | +0.18(+1.47%) |
Apr 24, 2012 | 12.47 | 12.75 | 12.33 | 12.55 | 934,304 | +0.02(+0.15%) |
Apr 23, 2012 | 12.87 | 12.87 | 12.23 | 12.53 | 1,911,943 | -0.42(-3.26%) |
Apr 20, 2012 | 13.15 | 13.23 | 12.88 | 12.95 | 1,290,928 | -0.18(-1.40%) |
Apr 19, 2012 | 13.06 | 13.28 | 13.01 | 13.13 | 1,747,863 | +0.00(+0.00%) |
Apr 18, 2012 | 13.13 | 13.18 | 12.79 | 13.13 | 777,799 | -0.03(-0.21%) |
Apr 17, 2012 | 12.93 | 13.30 | 12.93 | 13.16 | 787,907 | +0.23(+1.78%) |
Apr 16, 2012 | 13.16 | 13.28 | 12.91 | 12.93 | 581,746 | -0.11(-0.85%) |
Apr 13, 2012 | 13.17 | 13.19 | 12.96 | 13.04 | 799,788 | -0.21(-1.60%) |
Apr 12, 2012 | 12.75 | 13.35 | 12.70 | 13.25 | 1,460,876 | +0.48(+3.74%) |
Apr 11, 2012 | 12.72 | 12.97 | 12.66 | 12.78 | 1,243,353 | +0.22(+1.76%) |
Apr 10, 2012 | 12.98 | 13.08 | 12.45 | 12.56 | 920,046 | -0.45(-3.46%) |
Apr 09, 2012 | 13.33 | 13.34 | 12.92 | 13.01 | 739,051 | -0.50(-3.68%) |
Apr 05, 2012 | 13.56 | 13.66 | 13.40 | 13.50 | 479,623 | -0.04(-0.27%) |
Apr 04, 2012 | 13.69 | 13.74 | 13.33 | 13.54 | 2,918,219 | -0.28(-2.00%) |
Apr 03, 2012 | 13.84 | 14.00 | 13.71 | 13.81 | 759,356 | +0.02(+0.13%) |
Apr 02, 2012 | 13.67 | 14.25 | 13.56 | 13.80 | 2,436,135 | +0.17(+1.21%) |
Mar 30, 2012 | 13.61 | 13.71 | 13.45 | 13.63 | 1,097,266 | +0.06(+0.47%) |
Mar 29, 2012 | 13.51 | 13.61 | 13.40 | 13.57 | 1,017,874 | -0.06(-0.47%) |
Mar 28, 2012 | 13.60 | 13.64 | 13.44 | 13.63 | 1,275,192 | +0.09(+0.68%) |
Mar 27, 2012 | 13.51 | 13.68 | 13.38 | 13.54 | 5,852,216 | +0.15(+1.10%) |
Mar 26, 2012 | 13.50 | 13.56 | 13.22 | 13.39 | 1,253,568 | +0.06(+0.41%) |
Mar 23, 2012 | 13.08 | 13.48 | 13.00 | 13.34 | 1,745,716 | +0.30(+2.33%) |
Mar 22, 2012 | 13.13 | 13.13 | 12.88 | 13.03 | 750,100 | -0.15(-1.12%) |
Mar 21, 2012 | 13.02 | 13.23 | 13.01 | 13.18 | 1,403,364 | +0.14(+1.06%) |
Mar 20, 2012 | 13.17 | 13.17 | 12.89 | 13.04 | 594,069 | -0.19(-1.46%) |
Mar 19, 2012 | 13.16 | 13.33 | 13.10 | 13.24 | 1,277,708 | +0.06(+0.49%) |
Mar 16, 2012 | 13.17 | 13.29 | 13.10 | 13.17 | 631,680 | +0.02(+0.14%) |
Mar 15, 2012 | 13.22 | 13.28 | 13.03 | 13.15 | 1,393,374 | -0.03(-0.21%) |
Mar 14, 2012 | 13.32 | 13.35 | 13.05 | 13.18 | 590,757 | -0.14(-1.04%) |
Mar 13, 2012 | 13.10 | 13.35 | 12.90 | 13.32 | 1,105,687 | +0.21(+1.61%) |
Mar 12, 2012 | 13.10 | 13.14 | 12.99 | 13.11 | 643,969 | +0.00(+0.00%) |
Mar 09, 2012 | 13.04 | 13.16 | 12.79 | 13.11 | 691,108 | +0.07(+0.56%) |
Mar 08, 2012 | 12.95 | 13.07 | 12.89 | 13.03 | 804,796 | +0.18(+1.43%) |
Mar 07, 2012 | 12.53 | 12.93 | 12.51 | 12.85 | 5,363,316 | +0.34(+2.72%) |
Mar 06, 2012 | 12.83 | 12.83 | 12.21 | 12.51 | 913,668 | -0.23(-1.80%) |
Mar 05, 2012 | 12.75 | 12.79 | 12.57 | 12.74 | 651,569 | -0.06(-0.43%) |
Mar 02, 2012 | 13.02 | 13.05 | 12.55 | 12.79 | 2,302,469 | -0.29(-2.25%) |
Mar 01, 2012 | 13.22 | 13.37 | 13.03 | 13.09 | 1,197,032 | -0.07(-0.56%) |
Feb 29, 2012 | 13.14 | 13.29 | 12.97 | 13.16 | 1,424,099 | +0.00(+0.00%) |
Feb 28, 2012 | 13.34 | 13.46 | 13.13 | 13.16 | 992,581 | -0.24(-1.78%) |
Feb 27, 2012 | 13.38 | 13.54 | 13.14 | 13.40 | 1,103,481 | -0.16(-1.15%) |
Feb 24, 2012 | 13.69 | 13.78 | 13.50 | 13.56 | 512,810 | -0.13(-0.94%) |
Feb 23, 2012 | 13.71 | 13.79 | 13.66 | 13.69 | 1,079,941 | -0.07(-0.53%) |
Feb 22, 2012 | 13.80 | 13.88 | 13.58 | 13.76 | 1,467,220 | -0.10(-0.73%) |
Feb 21, 2012 | 13.84 | 13.97 | 13.75 | 13.86 | 2,613,708 | -0.02(-0.13%) |
Feb 17, 2012 | 13.75 | 13.92 | 13.70 | 13.88 | 1,591,794 | +0.19(+1.41%) |
Feb 16, 2012 | 13.13 | 13.75 | 13.08 | 13.69 | 2,016,311 | +0.32(+2.41%) |
Feb 15, 2012 | 13.60 | 13.73 | 13.33 | 13.36 | 1,218,619 | -0.06(-0.48%) |
Feb 14, 2012 | 13.78 | 13.79 | 13.37 | 13.43 | 1,081,222 | -0.37(-2.66%) |
Feb 13, 2012 | 13.92 | 13.92 | 13.72 | 13.80 | 1,674,726 | -0.06(-0.40%) |
Feb 10, 2012 | 13.78 | 13.92 | 13.64 | 13.85 | 1,378,083 | +0.01(+0.07%) |
Feb 09, 2012 | 13.59 | 13.94 | 13.15 | 13.84 | 2,829,802 | +0.17(+1.28%) |
Feb 08, 2012 | 13.87 | 13.97 | 13.43 | 13.67 | 1,513,214 | -0.08(-0.60%) |
Feb 07, 2012 | 13.58 | 13.89 | 13.45 | 13.75 | 1,367,147 | +0.13(+0.94%) |
Feb 06, 2012 | 13.30 | 13.65 | 13.22 | 13.62 | 545,419 | +0.26(+1.93%) |
Feb 03, 2012 | 13.61 | 13.79 | 13.28 | 13.36 | 2,306,805 | +0.07(+0.55%) |
Feb 02, 2012 | 13.41 | 13.64 | 13.21 | 13.29 | 1,373,769 | -0.09(-0.69%) |