Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.00 | 13.39 | 13.00 | 13.35 | 280,336 | +0.37(+2.86%) |
Apr 27, 2012 | 12.98 | 13.18 | 12.87 | 12.98 | 140,856 | -0.03(-0.20%) |
Apr 26, 2012 | 12.95 | 13.11 | 12.93 | 13.01 | 127,460 | +0.08(+0.62%) |
Apr 25, 2012 | 12.87 | 12.98 | 12.72 | 12.93 | 115,730 | +0.16(+1.29%) |
Apr 24, 2012 | 12.82 | 13.05 | 12.68 | 12.76 | 115,656 | -0.03(-0.25%) |
Apr 23, 2012 | 12.63 | 12.81 | 12.62 | 12.79 | 114,710 | +0.04(+0.30%) |
Apr 20, 2012 | 12.73 | 12.80 | 12.63 | 12.76 | 93,333 | +0.08(+0.66%) |
Apr 19, 2012 | 12.76 | 12.80 | 12.55 | 12.67 | 211,550 | -0.09(-0.71%) |
Apr 18, 2012 | 12.52 | 12.77 | 12.45 | 12.76 | 135,839 | +0.18(+1.42%) |
Apr 17, 2012 | 12.78 | 12.93 | 12.56 | 12.59 | 188,787 | -0.17(-1.37%) |
Apr 16, 2012 | 12.88 | 12.96 | 12.72 | 12.76 | 101,622 | -0.11(-0.85%) |
Apr 13, 2012 | 12.94 | 13.02 | 12.81 | 12.87 | 87,668 | -0.02(-0.15%) |
Apr 12, 2012 | 12.55 | 12.99 | 12.55 | 12.89 | 164,489 | +0.30(+2.35%) |
Apr 11, 2012 | 12.46 | 12.73 | 12.44 | 12.59 | 109,023 | +0.17(+1.41%) |
Apr 10, 2012 | 12.90 | 12.95 | 12.39 | 12.42 | 199,446 | -0.48(-3.73%) |
Apr 09, 2012 | 12.98 | 13.10 | 12.73 | 12.90 | 121,196 | -0.26(-1.96%) |
Apr 05, 2012 | 12.96 | 13.25 | 12.95 | 13.16 | 154,112 | +0.15(+1.14%) |
Apr 04, 2012 | 13.21 | 13.29 | 12.99 | 13.01 | 150,569 | -0.19(-1.46%) |
Apr 03, 2012 | 12.90 | 13.23 | 12.84 | 13.20 | 164,265 | +0.26(+2.02%) |
Apr 02, 2012 | 12.78 | 13.15 | 12.71 | 12.94 | 141,367 | +0.13(+1.01%) |
Mar 30, 2012 | 12.78 | 12.85 | 12.69 | 12.81 | 102,440 | +0.04(+0.30%) |
Mar 29, 2012 | 12.87 | 12.89 | 12.65 | 12.77 | 152,367 | -0.11(-0.88%) |
Mar 28, 2012 | 12.91 | 12.91 | 12.71 | 12.89 | 226,022 | -0.01(-0.09%) |
Mar 27, 2012 | 13.20 | 13.24 | 12.90 | 12.90 | 239,879 | -0.23(-1.73%) |
Mar 26, 2012 | 13.13 | 13.31 | 13.12 | 13.13 | 226,697 | +0.02(+0.17%) |
Mar 23, 2012 | 13.20 | 13.20 | 12.97 | 13.10 | 174,176 | -0.03(-0.23%) |
Mar 22, 2012 | 13.28 | 13.28 | 13.01 | 13.13 | 188,262 | -0.23(-1.73%) |
Mar 21, 2012 | 13.59 | 13.65 | 13.29 | 13.37 | 240,048 | -0.24(-1.78%) |
Mar 20, 2012 | 13.65 | 13.68 | 13.52 | 13.61 | 311,307 | -0.08(-0.58%) |
Mar 19, 2012 | 13.63 | 13.76 | 13.56 | 13.69 | 243,083 | +0.13(+0.92%) |
Mar 16, 2012 | 13.11 | 13.65 | 12.90 | 13.56 | 563,188 | +0.50(+3.86%) |
Mar 15, 2012 | 12.91 | 13.08 | 12.76 | 13.06 | 284,014 | +0.16(+1.26%) |
Mar 14, 2012 | 12.86 | 13.05 | 12.78 | 12.90 | 358,249 | +0.13(+0.98%) |
Mar 13, 2012 | 12.74 | 12.89 | 12.61 | 12.77 | 355,428 | +0.01(+0.06%) |
Mar 12, 2012 | 12.79 | 12.90 | 12.71 | 12.76 | 162,483 | -0.02(-0.18%) |
Mar 09, 2012 | 12.85 | 12.86 | 12.73 | 12.79 | 189,818 | -0.05(-0.41%) |
Mar 08, 2012 | 12.83 | 12.86 | 12.68 | 12.84 | 206,913 | -0.01(-0.06%) |
Mar 07, 2012 | 12.65 | 12.87 | 12.43 | 12.85 | 301,908 | +0.22(+1.71%) |
Mar 06, 2012 | 12.90 | 12.90 | 12.52 | 12.63 | 403,378 | -0.35(-2.72%) |
Mar 05, 2012 | 13.23 | 13.28 | 12.95 | 12.98 | 217,683 | -0.28(-2.14%) |
Mar 02, 2012 | 13.24 | 13.33 | 13.18 | 13.27 | 144,821 | -0.00(-0.03%) |
Mar 01, 2012 | 13.29 | 13.41 | 13.18 | 13.27 | 207,216 | -0.05(-0.37%) |
Feb 29, 2012 | 13.48 | 13.63 | 13.13 | 13.32 | 376,446 | -0.20(-1.46%) |
Feb 28, 2012 | 13.76 | 13.78 | 13.40 | 13.52 | 273,995 | -0.20(-1.49%) |
Feb 27, 2012 | 13.65 | 13.84 | 13.65 | 13.72 | 378,299 | +0.03(+0.22%) |
Feb 24, 2012 | 13.65 | 13.71 | 13.52 | 13.69 | 180,334 | +0.05(+0.33%) |
Feb 23, 2012 | 13.61 | 13.69 | 13.45 | 13.65 | 88,319 | +0.07(+0.50%) |
Feb 22, 2012 | 13.65 | 13.65 | 13.37 | 13.58 | 142,591 | -0.09(-0.69%) |
Feb 21, 2012 | 13.71 | 13.71 | 13.48 | 13.67 | 279,242 | +0.07(+0.54%) |
Feb 17, 2012 | 13.56 | 13.62 | 13.37 | 13.60 | 166,016 | +0.04(+0.32%) |
Feb 16, 2012 | 13.45 | 13.57 | 13.44 | 13.56 | 123,648 | +0.11(+0.85%) |
Feb 15, 2012 | 13.44 | 13.46 | 13.30 | 13.44 | 225,932 | +0.09(+0.68%) |
Feb 14, 2012 | 13.38 | 13.39 | 13.18 | 13.35 | 146,793 | +0.16(+1.18%) |
Feb 13, 2012 | 13.12 | 13.36 | 13.03 | 13.20 | 214,400 | +0.17(+1.31%) |
Feb 10, 2012 | 13.38 | 13.40 | 12.90 | 13.03 | 222,985 | -0.33(-2.47%) |
Feb 09, 2012 | 13.18 | 13.40 | 13.07 | 13.36 | 211,724 | +0.17(+1.29%) |
Feb 08, 2012 | 13.37 | 13.42 | 13.17 | 13.18 | 146,936 | -0.19(-1.39%) |
Feb 07, 2012 | 13.28 | 13.44 | 13.28 | 13.37 | 96,123 | +0.04(+0.28%) |
Feb 06, 2012 | 13.37 | 13.58 | 13.25 | 13.33 | 151,758 | -0.10(-0.76%) |
Feb 03, 2012 | 13.64 | 13.65 | 13.37 | 13.43 | 199,697 | -0.09(-0.67%) |
Feb 02, 2012 | 13.54 | 13.54 | 13.41 | 13.52 | 366,912 | +0.03(+0.25%) |