Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.41 | 14.42 | 13.41 | 13.92 | 193,189 | +0.58(+4.35%) |
Apr 27, 2012 | 12.49 | 13.35 | 12.37 | 13.34 | 165,025 | +1.00(+8.10%) |
Apr 26, 2012 | 12.35 | 12.42 | 12.13 | 12.34 | 44,164 | +0.27(+2.24%) |
Apr 25, 2012 | 12.53 | 12.60 | 11.94 | 12.07 | 47,334 | -0.33(-2.66%) |
Apr 24, 2012 | 12.40 | 12.58 | 12.30 | 12.40 | 47,674 | +0.05(+0.40%) |
Apr 23, 2012 | 11.94 | 12.36 | 11.50 | 12.35 | 81,710 | +0.44(+3.69%) |
Apr 20, 2012 | 12.26 | 12.28 | 11.70 | 11.91 | 82,584 | -0.31(-2.54%) |
Apr 19, 2012 | 12.45 | 12.45 | 12.14 | 12.22 | 26,788 | -0.22(-1.77%) |
Apr 18, 2012 | 12.80 | 13.03 | 12.40 | 12.44 | 36,706 | -0.50(-3.86%) |
Apr 17, 2012 | 12.42 | 13.00 | 12.42 | 12.94 | 66,279 | +0.53(+4.27%) |
Apr 16, 2012 | 12.87 | 12.87 | 12.19 | 12.41 | 50,132 | -0.43(-3.35%) |
Apr 13, 2012 | 12.73 | 12.99 | 12.65 | 12.84 | 37,499 | +0.11(+0.86%) |
Apr 12, 2012 | 12.10 | 12.78 | 12.10 | 12.73 | 40,472 | +0.68(+5.64%) |
Apr 11, 2012 | 12.07 | 12.25 | 11.99 | 12.05 | 48,993 | +0.05(+0.42%) |
Apr 10, 2012 | 12.92 | 12.92 | 11.85 | 12.00 | 99,810 | -0.63(-4.99%) |
Apr 09, 2012 | 12.90 | 12.91 | 12.61 | 12.63 | 88,475 | -0.34(-2.62%) |
Apr 05, 2012 | 12.90 | 13.08 | 12.85 | 12.97 | 43,706 | +0.07(+0.54%) |
Apr 04, 2012 | 13.20 | 13.30 | 12.75 | 12.90 | 82,088 | -0.35(-2.64%) |
Apr 03, 2012 | 13.45 | 13.46 | 13.10 | 13.25 | 80,279 | -0.14(-1.05%) |
Apr 02, 2012 | 13.51 | 13.69 | 13.30 | 13.39 | 81,762 | -0.12(-0.89%) |
Mar 30, 2012 | 13.57 | 13.89 | 13.43 | 13.51 | 113,278 | +0.02(+0.15%) |
Mar 29, 2012 | 12.90 | 13.65 | 12.80 | 13.49 | 161,417 | +0.57(+4.41%) |
Mar 28, 2012 | 13.26 | 13.74 | 12.68 | 12.92 | 145,255 | -0.34(-2.56%) |
Mar 27, 2012 | 13.20 | 13.95 | 13.20 | 13.26 | 315,998 | +0.34(+2.63%) |
Mar 26, 2012 | 12.47 | 13.08 | 12.44 | 12.92 | 106,809 | +0.57(+4.62%) |
Mar 23, 2012 | 12.38 | 12.47 | 12.25 | 12.35 | 71,762 | +0.01(+0.08%) |
Mar 22, 2012 | 12.27 | 12.43 | 12.10 | 12.34 | 75,864 | +0.05(+0.41%) |
Mar 21, 2012 | 11.91 | 12.35 | 11.85 | 12.29 | 106,089 | +0.44(+3.71%) |
Mar 20, 2012 | 11.67 | 11.85 | 11.50 | 11.85 | 50,880 | +0.18(+1.54%) |
Mar 19, 2012 | 11.59 | 11.96 | 11.50 | 11.67 | 93,218 | +0.11(+0.95%) |
Mar 16, 2012 | 11.30 | 11.60 | 11.04 | 11.56 | 80,647 | +0.25(+2.21%) |
Mar 15, 2012 | 11.23 | 11.60 | 11.23 | 11.31 | 64,122 | +0.05(+0.44%) |
Mar 14, 2012 | 11.75 | 11.75 | 11.24 | 11.26 | 94,246 | -0.56(-4.74%) |
Mar 13, 2012 | 12.14 | 12.14 | 11.65 | 11.82 | 51,643 | +0.14(+1.20%) |
Mar 12, 2012 | 11.94 | 11.95 | 11.63 | 11.68 | 82,973 | -0.15(-1.27%) |
Mar 09, 2012 | 11.65 | 12.15 | 11.65 | 11.83 | 78,167 | +0.20(+1.72%) |
Mar 08, 2012 | 11.44 | 11.64 | 11.30 | 11.63 | 57,987 | +0.32(+2.83%) |
Mar 07, 2012 | 11.33 | 11.45 | 11.15 | 11.31 | 51,795 | +0.11(+0.98%) |
Mar 06, 2012 | 11.58 | 11.65 | 11.00 | 11.20 | 120,959 | -0.47(-4.03%) |
Mar 05, 2012 | 12.00 | 12.15 | 11.54 | 11.67 | 113,706 | -0.11(-0.93%) |
Mar 02, 2012 | 11.10 | 11.97 | 10.66 | 11.78 | 187,761 | +0.68(+6.13%) |
Mar 01, 2012 | 11.51 | 11.75 | 11.04 | 11.10 | 162,856 | -0.41(-3.56%) |
Feb 29, 2012 | 11.68 | 11.87 | 11.39 | 11.51 | 106,638 | -0.18(-1.54%) |
Feb 28, 2012 | 11.86 | 11.90 | 11.43 | 11.69 | 171,673 | -0.09(-0.76%) |
Feb 27, 2012 | 12.08 | 12.25 | 11.70 | 11.78 | 276,603 | -0.80(-6.36%) |
Feb 24, 2012 | 12.87 | 12.99 | 12.50 | 12.58 | 84,866 | -0.32(-2.48%) |
Feb 23, 2012 | 12.84 | 12.97 | 12.43 | 12.90 | 80,727 | +0.16(+1.29%) |
Feb 22, 2012 | 13.23 | 13.40 | 12.69 | 12.74 | 94,231 | -0.54(-4.10%) |
Feb 21, 2012 | 13.12 | 13.81 | 13.12 | 13.28 | 150,880 | +0.19(+1.48%) |
Feb 17, 2012 | 12.89 | 13.17 | 12.51 | 13.09 | 81,238 | +0.28(+2.15%) |
Feb 16, 2012 | 12.35 | 12.92 | 12.03 | 12.81 | 264,166 | +0.38(+3.06%) |
Feb 15, 2012 | 13.48 | 13.48 | 12.37 | 12.43 | 206,671 | -0.91(-6.82%) |
Feb 14, 2012 | 14.15 | 14.26 | 13.21 | 13.34 | 137,844 | -0.92(-6.45%) |
Feb 13, 2012 | 14.96 | 15.00 | 13.81 | 14.26 | 170,111 | -0.53(-3.58%) |
Feb 10, 2012 | 15.28 | 15.28 | 14.55 | 14.79 | 112,780 | -0.54(-3.52%) |
Feb 09, 2012 | 15.42 | 15.63 | 14.50 | 15.33 | 136,618 | -0.04(-0.26%) |
Feb 08, 2012 | 15.88 | 16.06 | 15.00 | 15.37 | 193,888 | -0.28(-1.79%) |
Feb 07, 2012 | 14.90 | 15.70 | 14.85 | 15.65 | 190,595 | +0.75(+5.03%) |
Feb 06, 2012 | 14.86 | 14.95 | 14.54 | 14.90 | 129,336 | +0.07(+0.47%) |
Feb 03, 2012 | 14.84 | 14.95 | 14.55 | 14.83 | 164,849 | +0.26(+1.78%) |
Feb 02, 2012 | 14.69 | 14.99 | 14.21 | 14.57 | 131,890 | -0.03(-0.21%) |