Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.14 | 13.14 | 13.00 | 13.00 | 82,553 | -0.12(-0.91%) |
Apr 27, 2012 | 13.00 | 13.17 | 12.92 | 13.12 | 85,622 | +0.11(+0.88%) |
Apr 26, 2012 | 12.83 | 13.04 | 12.65 | 13.01 | 70,633 | +0.20(+1.56%) |
Apr 25, 2012 | 12.92 | 12.92 | 12.74 | 12.81 | 86,370 | +0.03(+0.27%) |
Apr 24, 2012 | 12.60 | 12.86 | 12.55 | 12.77 | 56,799 | +0.17(+1.31%) |
Apr 23, 2012 | 12.53 | 12.64 | 12.50 | 12.61 | 114,841 | -0.06(-0.49%) |
Apr 20, 2012 | 12.51 | 12.70 | 12.48 | 12.67 | 115,616 | +0.20(+1.60%) |
Apr 19, 2012 | 12.59 | 12.65 | 12.46 | 12.47 | 114,690 | -0.13(-1.00%) |
Apr 18, 2012 | 12.56 | 12.70 | 12.55 | 12.60 | 144,884 | -0.02(-0.14%) |
Apr 17, 2012 | 12.70 | 12.78 | 12.57 | 12.61 | 117,731 | -0.03(-0.27%) |
Apr 16, 2012 | 12.63 | 12.76 | 12.59 | 12.65 | 86,498 | +0.03(+0.27%) |
Apr 13, 2012 | 12.66 | 12.72 | 12.49 | 12.61 | 91,053 | -0.06(-0.49%) |
Apr 12, 2012 | 12.69 | 12.83 | 12.65 | 12.68 | 157,786 | -0.02(-0.13%) |
Apr 11, 2012 | 12.70 | 12.78 | 12.59 | 12.69 | 104,054 | +0.07(+0.54%) |
Apr 10, 2012 | 12.81 | 12.81 | 12.58 | 12.63 | 152,185 | -0.16(-1.25%) |
Apr 09, 2012 | 12.72 | 12.88 | 12.68 | 12.78 | 107,577 | -0.10(-0.75%) |
Apr 05, 2012 | 12.81 | 12.89 | 12.74 | 12.88 | 97,282 | +0.02(+0.13%) |
Apr 04, 2012 | 12.65 | 12.96 | 12.55 | 12.86 | 156,383 | +0.07(+0.53%) |
Apr 03, 2012 | 12.96 | 12.96 | 12.70 | 12.80 | 151,639 | -0.19(-1.45%) |
Apr 02, 2012 | 12.87 | 13.02 | 12.55 | 12.98 | 194,632 | +0.11(+0.84%) |
Mar 30, 2012 | 12.80 | 12.89 | 12.63 | 12.88 | 138,384 | +0.10(+0.76%) |
Mar 29, 2012 | 12.74 | 12.86 | 12.58 | 12.78 | 154,352 | -0.09(-0.66%) |
Mar 28, 2012 | 12.84 | 13.07 | 12.24 | 12.86 | 298,420 | -0.02(-0.13%) |
Mar 27, 2012 | 12.95 | 12.98 | 12.80 | 12.88 | 282,752 | -0.02(-0.17%) |
Mar 26, 2012 | 12.86 | 13.13 | 12.86 | 12.90 | 244,416 | +0.02(+0.13%) |
Mar 23, 2012 | 12.95 | 12.96 | 12.86 | 12.89 | 217,576 | -0.01(-0.04%) |
Mar 22, 2012 | 12.96 | 13.06 | 12.89 | 12.89 | 160,732 | -0.09(-0.69%) |
Mar 21, 2012 | 13.03 | 13.11 | 12.97 | 12.98 | 94,710 | -0.01(-0.04%) |
Mar 20, 2012 | 13.02 | 13.08 | 12.99 | 12.99 | 72,482 | -0.07(-0.56%) |
Mar 19, 2012 | 13.02 | 13.16 | 12.97 | 13.06 | 101,840 | +0.08(+0.65%) |
Mar 16, 2012 | 13.08 | 13.08 | 12.98 | 12.98 | 155,144 | -0.07(-0.52%) |
Mar 15, 2012 | 13.21 | 13.21 | 12.97 | 13.04 | 114,094 | -0.12(-0.89%) |
Mar 14, 2012 | 13.26 | 13.26 | 13.12 | 13.16 | 77,725 | -0.10(-0.72%) |
Mar 13, 2012 | 13.24 | 13.45 | 13.18 | 13.26 | 206,911 | +0.06(+0.42%) |
Mar 12, 2012 | 13.25 | 13.30 | 13.15 | 13.20 | 80,898 | +0.02(+0.13%) |
Mar 09, 2012 | 13.23 | 13.40 | 13.08 | 13.18 | 106,373 | +0.01(+0.04%) |
Mar 08, 2012 | 13.20 | 13.23 | 13.00 | 13.18 | 102,493 | +0.01(+0.09%) |
Mar 07, 2012 | 13.25 | 13.31 | 13.03 | 13.17 | 133,513 | +0.01(+0.09%) |
Mar 06, 2012 | 13.23 | 13.34 | 13.08 | 13.16 | 88,847 | -0.13(-0.97%) |
Mar 05, 2012 | 13.17 | 13.37 | 13.14 | 13.29 | 100,262 | +0.11(+0.85%) |
Mar 02, 2012 | 13.59 | 13.68 | 13.14 | 13.17 | 132,507 | -0.38(-2.77%) |
Mar 01, 2012 | 13.46 | 13.68 | 13.44 | 13.55 | 68,113 | +0.10(+0.75%) |
Feb 29, 2012 | 13.69 | 13.69 | 13.44 | 13.45 | 203,100 | -0.17(-1.23%) |
Feb 28, 2012 | 13.83 | 13.84 | 13.51 | 13.62 | 142,845 | -0.21(-1.50%) |
Feb 27, 2012 | 13.94 | 14.00 | 13.72 | 13.82 | 78,491 | -0.13(-0.96%) |
Feb 24, 2012 | 13.87 | 14.01 | 13.87 | 13.96 | 38,665 | -0.04(-0.32%) |
Feb 23, 2012 | 13.78 | 14.01 | 13.76 | 14.00 | 104,219 | +0.26(+1.87%) |
Feb 22, 2012 | 14.05 | 14.10 | 13.74 | 13.74 | 93,082 | -0.36(-2.58%) |
Feb 21, 2012 | 14.10 | 14.18 | 13.90 | 14.11 | 99,629 | +0.06(+0.40%) |
Feb 17, 2012 | 14.00 | 14.19 | 13.87 | 14.05 | 43,589 | +0.10(+0.68%) |
Feb 16, 2012 | 13.68 | 14.11 | 13.68 | 13.96 | 86,217 | +0.27(+2.01%) |
Feb 15, 2012 | 13.90 | 14.01 | 13.59 | 13.68 | 115,056 | -0.21(-1.53%) |
Feb 14, 2012 | 14.05 | 14.05 | 13.87 | 13.90 | 56,209 | -0.17(-1.20%) |
Feb 13, 2012 | 14.12 | 14.34 | 14.01 | 14.06 | 98,852 | +0.08(+0.60%) |
Feb 10, 2012 | 13.87 | 14.02 | 13.87 | 13.98 | 80,570 | -0.01(-0.04%) |
Feb 09, 2012 | 14.28 | 14.28 | 13.98 | 13.99 | 47,087 | -0.21(-1.46%) |
Feb 08, 2012 | 14.35 | 14.39 | 14.10 | 14.19 | 84,928 | -0.10(-0.67%) |
Feb 07, 2012 | 14.23 | 14.33 | 14.21 | 14.29 | 30,953 | +0.08(+0.59%) |
Feb 06, 2012 | 14.19 | 14.29 | 14.19 | 14.20 | 43,173 | -0.03(-0.20%) |
Feb 03, 2012 | 14.51 | 14.51 | 14.03 | 14.23 | 139,192 | -0.10(-0.70%) |
Feb 02, 2012 | 14.25 | 14.43 | 14.04 | 14.33 | 81,421 | +0.03(+0.23%) |