Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.40 | 13.42 | 12.92 | 12.98 | 183,342 | -0.44(-3.29%) |
Apr 27, 2012 | 13.33 | 13.51 | 13.21 | 13.43 | 91,397 | +0.17(+1.29%) |
Apr 26, 2012 | 13.53 | 13.57 | 13.23 | 13.26 | 127,295 | -0.27(-2.00%) |
Apr 25, 2012 | 13.30 | 13.55 | 13.14 | 13.53 | 211,795 | +0.45(+3.44%) |
Apr 24, 2012 | 12.88 | 13.14 | 12.82 | 13.07 | 143,315 | +0.07(+0.55%) |
Apr 23, 2012 | 13.05 | 13.05 | 12.65 | 13.00 | 342,714 | -0.29(-2.17%) |
Apr 20, 2012 | 13.38 | 13.45 | 13.11 | 13.29 | 158,525 | +0.09(+0.68%) |
Apr 19, 2012 | 13.17 | 13.35 | 12.97 | 13.20 | 215,476 | +0.09(+0.69%) |
Apr 18, 2012 | 13.21 | 13.26 | 13.01 | 13.11 | 238,124 | -0.14(-1.09%) |
Apr 17, 2012 | 13.29 | 13.43 | 13.23 | 13.26 | 161,600 | +0.04(+0.27%) |
Apr 16, 2012 | 13.42 | 13.44 | 13.00 | 13.22 | 205,130 | -0.20(-1.48%) |
Apr 13, 2012 | 13.48 | 13.56 | 13.42 | 13.42 | 252,558 | -0.13(-0.93%) |
Apr 12, 2012 | 13.16 | 13.56 | 13.13 | 13.54 | 181,170 | +0.36(+2.73%) |
Apr 11, 2012 | 13.11 | 13.34 | 12.99 | 13.18 | 282,380 | +0.24(+1.88%) |
Apr 10, 2012 | 13.57 | 13.73 | 12.93 | 12.94 | 465,748 | -0.72(-5.27%) |
Apr 09, 2012 | 13.64 | 13.72 | 12.95 | 13.66 | 740,107 | -0.43(-3.07%) |
Apr 05, 2012 | 14.26 | 14.29 | 13.96 | 14.09 | 219,275 | -0.23(-1.63%) |
Apr 04, 2012 | 14.63 | 14.63 | 14.31 | 14.33 | 143,716 | -0.38(-2.57%) |
Apr 03, 2012 | 14.65 | 14.77 | 14.47 | 14.70 | 207,561 | +0.07(+0.49%) |
Apr 02, 2012 | 14.50 | 14.63 | 14.35 | 14.63 | 400,128 | +0.17(+1.18%) |
Mar 30, 2012 | 14.50 | 14.68 | 14.05 | 14.46 | 605,761 | +0.09(+0.63%) |
Mar 29, 2012 | 14.58 | 14.58 | 14.20 | 14.37 | 105,731 | -0.32(-2.21%) |
Mar 28, 2012 | 14.92 | 14.92 | 14.43 | 14.70 | 158,402 | -0.20(-1.33%) |
Mar 27, 2012 | 15.03 | 15.13 | 14.86 | 14.89 | 217,006 | -0.14(-0.90%) |
Mar 26, 2012 | 14.86 | 15.05 | 14.82 | 15.03 | 472,293 | +0.22(+1.46%) |
Mar 23, 2012 | 14.86 | 14.86 | 14.62 | 14.81 | 184,751 | -0.01(-0.06%) |
Mar 22, 2012 | 14.67 | 14.83 | 14.60 | 14.82 | 259,255 | +0.04(+0.24%) |
Mar 21, 2012 | 14.73 | 14.84 | 14.66 | 14.79 | 299,642 | +0.07(+0.44%) |
Mar 20, 2012 | 14.49 | 14.74 | 14.40 | 14.72 | 437,381 | +0.12(+0.85%) |
Mar 19, 2012 | 14.36 | 14.60 | 14.18 | 14.60 | 197,750 | +0.10(+0.68%) |
Mar 16, 2012 | 14.63 | 14.63 | 14.39 | 14.50 | 206,875 | -0.14(-0.92%) |
Mar 15, 2012 | 14.62 | 14.63 | 14.41 | 14.63 | 118,032 | +0.08(+0.56%) |
Mar 14, 2012 | 14.55 | 14.63 | 14.36 | 14.55 | 137,846 | -0.03(-0.19%) |
Mar 13, 2012 | 14.41 | 14.59 | 14.25 | 14.58 | 243,306 | +0.35(+2.47%) |
Mar 12, 2012 | 14.43 | 14.54 | 14.21 | 14.23 | 130,148 | -0.14(-1.00%) |
Mar 09, 2012 | 14.30 | 14.64 | 14.19 | 14.37 | 279,737 | +0.04(+0.31%) |
Mar 08, 2012 | 14.18 | 14.41 | 14.01 | 14.33 | 189,029 | +0.19(+1.34%) |
Mar 07, 2012 | 13.70 | 14.14 | 13.67 | 14.14 | 253,762 | +0.47(+3.43%) |
Mar 06, 2012 | 14.00 | 14.17 | 13.43 | 13.67 | 217,868 | -0.42(-3.00%) |
Mar 05, 2012 | 13.81 | 14.31 | 13.51 | 14.09 | 357,844 | +0.24(+1.76%) |
Mar 02, 2012 | 13.76 | 14.46 | 13.62 | 13.85 | 472,676 | +0.14(+0.99%) |
Mar 01, 2012 | 13.23 | 14.41 | 13.06 | 13.71 | 564,990 | -0.14(-0.98%) |
Feb 29, 2012 | 14.41 | 14.41 | 13.73 | 13.85 | 594,637 | -0.59(-4.05%) |
Feb 28, 2012 | 14.86 | 14.86 | 14.36 | 14.43 | 308,782 | -0.36(-2.43%) |
Feb 27, 2012 | 14.76 | 14.99 | 14.42 | 14.79 | 232,490 | -0.11(-0.72%) |
Feb 24, 2012 | 15.07 | 15.07 | 14.88 | 14.90 | 97,438 | -0.09(-0.60%) |
Feb 23, 2012 | 14.70 | 15.02 | 14.58 | 14.99 | 253,410 | +0.35(+2.40%) |
Feb 22, 2012 | 15.14 | 15.29 | 14.57 | 14.64 | 207,994 | -0.51(-3.39%) |
Feb 21, 2012 | 15.34 | 15.40 | 15.03 | 15.15 | 364,438 | -0.10(-0.65%) |
Feb 17, 2012 | 15.14 | 15.27 | 15.08 | 15.25 | 235,494 | +0.19(+1.26%) |
Feb 16, 2012 | 14.49 | 15.08 | 14.32 | 15.06 | 384,793 | +0.62(+4.30%) |
Feb 15, 2012 | 14.80 | 14.90 | 14.43 | 14.44 | 170,262 | -0.34(-2.31%) |
Feb 14, 2012 | 15.02 | 15.02 | 14.72 | 14.79 | 183,084 | -0.26(-1.74%) |
Feb 13, 2012 | 14.93 | 15.06 | 14.77 | 15.05 | 220,885 | +0.33(+2.26%) |
Feb 10, 2012 | 14.86 | 14.90 | 14.68 | 14.71 | 128,290 | -0.23(-1.51%) |
Feb 09, 2012 | 14.88 | 14.98 | 14.86 | 14.94 | 113,500 | +0.08(+0.55%) |
Feb 08, 2012 | 14.65 | 14.86 | 14.60 | 14.86 | 124,324 | +0.28(+1.91%) |
Feb 07, 2012 | 14.61 | 14.76 | 14.49 | 14.58 | 150,979 | -0.13(-0.92%) |
Feb 06, 2012 | 14.86 | 14.98 | 14.66 | 14.71 | 199,866 | -0.19(-1.27%) |
Feb 03, 2012 | 14.74 | 14.90 | 14.59 | 14.90 | 368,299 | +0.32(+2.22%) |
Feb 02, 2012 | 14.90 | 15.01 | 14.51 | 14.58 | 369,037 | -0.27(-1.82%) |