Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.10 | 13.15 | 13.02 | 13.03 | 91,267 | -0.12(-0.88%) |
Apr 27, 2012 | 13.17 | 13.20 | 12.97 | 13.15 | 113,633 | +0.04(+0.33%) |
Apr 26, 2012 | 12.97 | 13.12 | 12.90 | 13.10 | 59,247 | +0.06(+0.50%) |
Apr 25, 2012 | 13.12 | 13.27 | 12.89 | 13.04 | 173,588 | +0.03(+0.22%) |
Apr 24, 2012 | 12.84 | 13.02 | 12.68 | 13.01 | 101,635 | +0.20(+1.57%) |
Apr 23, 2012 | 12.85 | 12.89 | 12.76 | 12.81 | 183,129 | -0.26(-1.98%) |
Apr 20, 2012 | 13.20 | 13.21 | 13.02 | 13.07 | 153,328 | +0.04(+0.28%) |
Apr 19, 2012 | 12.92 | 13.21 | 12.86 | 13.03 | 206,564 | +0.12(+0.95%) |
Apr 18, 2012 | 12.93 | 12.97 | 12.77 | 12.91 | 124,094 | -0.09(-0.72%) |
Apr 17, 2012 | 12.92 | 13.14 | 12.86 | 13.00 | 91,864 | +0.19(+1.52%) |
Apr 16, 2012 | 12.79 | 12.91 | 12.66 | 12.81 | 61,312 | +0.11(+0.85%) |
Apr 13, 2012 | 12.61 | 12.74 | 12.56 | 12.70 | 175,175 | +0.04(+0.28%) |
Apr 12, 2012 | 12.68 | 12.75 | 12.56 | 12.66 | 112,105 | -0.04(-0.28%) |
Apr 11, 2012 | 12.76 | 12.76 | 12.55 | 12.70 | 749,441 | +0.09(+0.69%) |
Apr 10, 2012 | 12.63 | 12.76 | 12.51 | 12.61 | 426,931 | -0.05(-0.40%) |
Apr 09, 2012 | 12.57 | 12.80 | 12.51 | 12.66 | 87,629 | -0.12(-0.96%) |
Apr 05, 2012 | 12.70 | 12.90 | 12.66 | 12.79 | 58,494 | +0.01(+0.06%) |
Apr 04, 2012 | 12.87 | 12.93 | 12.65 | 12.78 | 105,213 | -0.27(-2.04%) |
Apr 03, 2012 | 13.17 | 13.17 | 12.99 | 13.04 | 200,157 | -0.19(-1.41%) |
Apr 02, 2012 | 12.90 | 13.23 | 12.84 | 13.23 | 124,329 | +0.30(+2.28%) |
Mar 30, 2012 | 12.85 | 12.98 | 12.72 | 12.94 | 152,813 | +0.16(+1.24%) |
Mar 29, 2012 | 12.74 | 12.84 | 12.55 | 12.78 | 67,916 | -0.04(-0.28%) |
Mar 28, 2012 | 12.99 | 13.03 | 12.76 | 12.81 | 101,597 | -0.30(-2.25%) |
Mar 27, 2012 | 13.22 | 13.31 | 13.11 | 13.11 | 105,478 | -0.08(-0.60%) |
Mar 26, 2012 | 13.03 | 13.20 | 12.97 | 13.19 | 150,293 | +0.27(+2.12%) |
Mar 23, 2012 | 12.65 | 12.92 | 12.58 | 12.92 | 91,261 | +0.24(+1.93%) |
Mar 22, 2012 | 12.75 | 12.80 | 12.51 | 12.67 | 152,180 | -0.19(-1.46%) |
Mar 21, 2012 | 12.94 | 12.99 | 12.84 | 12.86 | 101,311 | -0.09(-0.72%) |
Mar 20, 2012 | 13.00 | 13.04 | 12.89 | 12.95 | 81,209 | -0.11(-0.83%) |
Mar 19, 2012 | 12.97 | 13.10 | 12.97 | 13.06 | 150,654 | +0.09(+0.67%) |
Mar 16, 2012 | 12.98 | 12.98 | 12.87 | 12.97 | 354,247 | +0.01(+0.06%) |
Mar 15, 2012 | 12.99 | 13.08 | 12.79 | 12.97 | 218,140 | +0.01(+0.11%) |
Mar 14, 2012 | 13.14 | 13.14 | 12.93 | 12.95 | 101,088 | -0.18(-1.37%) |
Mar 13, 2012 | 12.84 | 13.14 | 12.71 | 13.13 | 340,319 | +0.38(+2.99%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.68 | 12.75 | 91,067 | -0.01(-0.06%) |
Mar 09, 2012 | 12.74 | 12.94 | 12.61 | 12.76 | 181,968 | +0.01(+0.06%) |
Mar 08, 2012 | 12.76 | 12.81 | 12.58 | 12.75 | 110,428 | +0.04(+0.28%) |
Mar 07, 2012 | 12.64 | 12.76 | 12.53 | 12.71 | 120,166 | +0.15(+1.20%) |
Mar 06, 2012 | 12.79 | 12.89 | 12.53 | 12.56 | 1,125,508 | -0.39(-3.00%) |
Mar 05, 2012 | 12.84 | 12.99 | 12.81 | 12.95 | 237,300 | +0.12(+0.90%) |
Mar 02, 2012 | 12.84 | 13.09 | 12.79 | 12.84 | 203,349 | -0.02(-0.17%) |
Mar 01, 2012 | 12.76 | 12.98 | 12.70 | 12.86 | 150,365 | +0.17(+1.30%) |
Feb 29, 2012 | 12.78 | 12.84 | 12.66 | 12.69 | 287,038 | -0.08(-0.62%) |
Feb 28, 2012 | 12.71 | 12.79 | 12.58 | 12.77 | 159,053 | +0.08(+0.62%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.53 | 12.69 | 92,674 | -0.05(-0.40%) |
Feb 24, 2012 | 12.78 | 12.84 | 12.66 | 12.74 | 87,639 | -0.06(-0.51%) |
Feb 23, 2012 | 12.58 | 12.85 | 12.54 | 12.81 | 81,094 | +0.21(+1.66%) |
Feb 22, 2012 | 12.67 | 12.71 | 12.47 | 12.60 | 180,620 | -0.09(-0.68%) |
Feb 21, 2012 | 12.72 | 12.89 | 12.51 | 12.68 | 254,015 | +0.18(+1.44%) |
Feb 17, 2012 | 12.48 | 12.51 | 12.27 | 12.51 | 85,129 | +0.06(+0.52%) |
Feb 16, 2012 | 12.34 | 12.54 | 12.30 | 12.44 | 144,173 | +0.09(+0.76%) |
Feb 15, 2012 | 12.59 | 12.62 | 12.26 | 12.35 | 212,317 | -0.17(-1.32%) |
Feb 14, 2012 | 12.79 | 12.84 | 12.39 | 12.51 | 90,445 | -0.32(-2.47%) |
Feb 13, 2012 | 12.37 | 12.83 | 12.37 | 12.83 | 269,364 | +0.55(+4.52%) |
Feb 10, 2012 | 12.59 | 12.70 | 12.25 | 12.27 | 260,418 | -0.38(-3.01%) |
Feb 09, 2012 | 12.63 | 12.76 | 12.30 | 12.66 | 346,494 | +0.27(+2.15%) |
Feb 08, 2012 | 12.49 | 12.73 | 12.27 | 12.39 | 239,159 | -0.05(-0.41%) |
Feb 07, 2012 | 12.51 | 12.51 | 12.39 | 12.44 | 196,098 | -0.07(-0.58%) |
Feb 06, 2012 | 12.64 | 12.77 | 12.48 | 12.51 | 201,200 | -0.17(-1.36%) |
Feb 03, 2012 | 12.53 | 12.87 | 12.53 | 12.68 | 257,003 | +0.34(+2.74%) |
Feb 02, 2012 | 12.37 | 12.46 | 12.27 | 12.35 | 200,511 | -0.01(-0.12%) |