Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.33 | 13.41 | 13.14 | 13.29 | 1,942,437 | -0.05(-0.35%) |
Apr 27, 2012 | 13.25 | 13.46 | 13.19 | 13.33 | 1,089,609 | +0.15(+1.16%) |
Apr 26, 2012 | 13.08 | 13.28 | 13.08 | 13.18 | 598,863 | +0.10(+0.74%) |
Apr 25, 2012 | 12.96 | 13.18 | 12.87 | 13.08 | 543,450 | +0.33(+2.59%) |
Apr 24, 2012 | 12.82 | 12.82 | 12.66 | 12.75 | 1,360,251 | -0.10(-0.80%) |
Apr 23, 2012 | 13.04 | 13.06 | 12.79 | 12.86 | 773,772 | -0.43(-3.26%) |
Apr 20, 2012 | 13.38 | 13.47 | 13.13 | 13.29 | 593,829 | +0.09(+0.68%) |
Apr 19, 2012 | 13.34 | 13.66 | 13.17 | 13.20 | 891,876 | -0.17(-1.30%) |
Apr 18, 2012 | 13.27 | 13.46 | 13.27 | 13.37 | 860,457 | +0.07(+0.53%) |
Apr 17, 2012 | 13.17 | 13.38 | 13.13 | 13.30 | 592,911 | +0.26(+1.97%) |
Apr 16, 2012 | 13.08 | 13.21 | 12.94 | 13.05 | 570,099 | +0.00(+0.03%) |
Apr 13, 2012 | 13.21 | 13.28 | 13.02 | 13.04 | 601,098 | -0.26(-1.93%) |
Apr 12, 2012 | 13.11 | 13.37 | 13.10 | 13.30 | 407,610 | +0.18(+1.35%) |
Apr 11, 2012 | 13.02 | 13.19 | 12.92 | 13.12 | 454,458 | +0.26(+1.99%) |
Apr 10, 2012 | 13.07 | 13.26 | 12.84 | 12.87 | 1,089,069 | -0.24(-1.81%) |
Apr 09, 2012 | 13.06 | 13.19 | 12.95 | 13.10 | 755,706 | -0.20(-1.53%) |
Apr 05, 2012 | 13.24 | 13.38 | 13.11 | 13.31 | 493,452 | -0.04(-0.27%) |
Apr 04, 2012 | 13.36 | 13.45 | 13.28 | 13.34 | 676,689 | -0.18(-1.33%) |
Apr 03, 2012 | 13.51 | 13.61 | 13.35 | 13.52 | 848,280 | +0.02(+0.15%) |
Apr 02, 2012 | 13.42 | 13.61 | 13.23 | 13.50 | 694,272 | +0.08(+0.60%) |
Mar 30, 2012 | 13.67 | 13.67 | 13.42 | 13.42 | 770,412 | -0.12(-0.86%) |
Mar 29, 2012 | 13.40 | 13.57 | 13.33 | 13.54 | 553,941 | +0.01(+0.10%) |
Mar 28, 2012 | 13.88 | 13.92 | 13.39 | 13.53 | 936,744 | -0.33(-2.36%) |
Mar 27, 2012 | 13.90 | 14.00 | 13.83 | 13.85 | 1,162,098 | -0.02(-0.14%) |
Mar 26, 2012 | 13.51 | 13.91 | 13.51 | 13.87 | 847,338 | +0.43(+3.20%) |
Mar 23, 2012 | 13.13 | 13.48 | 13.07 | 13.44 | 693,024 | +0.32(+2.46%) |
Mar 22, 2012 | 13.13 | 13.23 | 13.02 | 13.12 | 927,507 | -0.16(-1.18%) |
Mar 21, 2012 | 13.24 | 13.51 | 13.17 | 13.28 | 807,057 | +0.04(+0.33%) |
Mar 20, 2012 | 13.16 | 13.36 | 13.15 | 13.23 | 696,090 | -0.07(-0.53%) |
Mar 19, 2012 | 13.12 | 13.39 | 13.06 | 13.30 | 792,624 | +0.09(+0.71%) |
Mar 16, 2012 | 13.22 | 13.25 | 13.16 | 13.21 | 1,268,403 | +0.01(+0.10%) |
Mar 15, 2012 | 13.14 | 13.27 | 13.08 | 13.20 | 863,844 | +0.11(+0.87%) |
Mar 14, 2012 | 13.29 | 13.31 | 13.01 | 13.08 | 942,129 | -0.21(-1.56%) |
Mar 13, 2012 | 13.10 | 13.29 | 13.04 | 13.29 | 540,090 | +0.25(+1.89%) |
Mar 12, 2012 | 13.01 | 13.12 | 12.94 | 13.04 | 564,642 | -0.01(-0.08%) |
Mar 09, 2012 | 12.86 | 13.20 | 12.78 | 13.05 | 671,508 | +0.24(+1.90%) |
Mar 08, 2012 | 12.73 | 12.95 | 12.64 | 12.81 | 592,107 | +0.13(+1.00%) |
Mar 07, 2012 | 12.60 | 12.73 | 12.42 | 12.68 | 733,056 | +0.16(+1.30%) |
Mar 06, 2012 | 12.50 | 12.63 | 12.17 | 12.52 | 802,719 | -0.05(-0.42%) |
Mar 05, 2012 | 12.62 | 12.68 | 12.47 | 12.57 | 774,984 | -0.07(-0.58%) |
Mar 02, 2012 | 12.96 | 13.00 | 12.60 | 12.65 | 1,138,089 | -0.35(-2.72%) |
Mar 01, 2012 | 12.72 | 13.18 | 12.67 | 13.00 | 1,219,161 | +0.41(+3.23%) |
Feb 29, 2012 | 12.90 | 12.91 | 12.57 | 12.59 | 1,281,264 | -0.27(-2.07%) |
Feb 28, 2012 | 13.04 | 13.22 | 12.75 | 12.86 | 870,669 | -0.22(-1.66%) |
Feb 27, 2012 | 13.15 | 13.23 | 12.90 | 13.08 | 709,761 | -0.22(-1.65%) |
Feb 24, 2012 | 13.09 | 13.47 | 13.00 | 13.30 | 2,410,230 | +0.19(+1.45%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.28 | 13.11 | 1,858,137 | +0.74(+5.96%) |
Feb 22, 2012 | 12.08 | 12.73 | 11.74 | 12.37 | 2,752,473 | +0.23(+1.89%) |
Feb 21, 2012 | 12.01 | 12.25 | 12.00 | 12.14 | 1,870,830 | +0.07(+0.61%) |
Feb 17, 2012 | 12.07 | 12.11 | 11.96 | 12.07 | 929,892 | -0.01(-0.11%) |
Feb 16, 2012 | 11.69 | 12.10 | 11.66 | 12.08 | 1,350,195 | +0.03(+0.25%) |
Feb 15, 2012 | 12.11 | 12.17 | 11.95 | 12.05 | 2,362,533 | +0.03(+0.22%) |
Feb 14, 2012 | 11.54 | 12.14 | 10.66 | 12.02 | 5,463,303 | +0.22(+1.86%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.73 | 11.80 | 2,067,678 | -0.02(-0.17%) |
Feb 10, 2012 | 12.00 | 12.24 | 11.82 | 11.82 | 4,840,872 | -0.19(-1.61%) |
Feb 09, 2012 | 11.92 | 12.05 | 11.76 | 12.02 | 1,245,750 | +0.11(+0.90%) |
Feb 08, 2012 | 11.86 | 11.98 | 11.72 | 11.91 | 1,243,986 | +0.03(+0.25%) |
Feb 07, 2012 | 11.75 | 11.94 | 11.58 | 11.88 | 1,431,216 | +0.03(+0.23%) |
Feb 06, 2012 | 11.68 | 12.18 | 11.51 | 11.85 | 2,787,450 | +0.15(+1.28%) |
Feb 03, 2012 | 10.86 | 11.83 | 10.80 | 11.70 | 3,150,846 | +1.21(+11.50%) |
Feb 02, 2012 | 10.66 | 10.86 | 10.46 | 10.50 | 756,675 | -0.15(-1.41%) |