Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.52 | 15.13 | 14.52 | 15.05 | 385,957 | +0.61(+4.24%) |
Apr 27, 2012 | 14.16 | 14.43 | 14.15 | 14.43 | 138,755 | +0.25(+1.73%) |
Apr 26, 2012 | 14.22 | 14.24 | 14.15 | 14.19 | 88,374 | -0.07(-0.48%) |
Apr 25, 2012 | 14.24 | 14.26 | 13.93 | 14.26 | 76,895 | +0.06(+0.46%) |
Apr 24, 2012 | 13.95 | 14.20 | 13.92 | 14.19 | 20,047 | +0.29(+2.11%) |
Apr 23, 2012 | 14.37 | 14.59 | 13.87 | 13.90 | 49,609 | -0.74(-5.06%) |
Apr 20, 2012 | 14.92 | 14.92 | 14.18 | 14.64 | 88,722 | -0.06(-0.38%) |
Apr 19, 2012 | 14.74 | 14.90 | 14.34 | 14.70 | 203,691 | +0.03(+0.18%) |
Apr 18, 2012 | 14.01 | 14.79 | 13.73 | 14.67 | 208,574 | +0.68(+4.83%) |
Apr 17, 2012 | 13.15 | 14.30 | 13.03 | 13.99 | 190,210 | +0.97(+7.41%) |
Apr 16, 2012 | 12.39 | 13.33 | 12.20 | 13.03 | 50,519 | +0.80(+6.55%) |
Apr 13, 2012 | 12.09 | 12.33 | 12.07 | 12.23 | 36,833 | +0.12(+1.00%) |
Apr 12, 2012 | 12.05 | 12.11 | 12.05 | 12.11 | 197,451 | +0.07(+0.57%) |
Apr 11, 2012 | 11.91 | 12.06 | 11.90 | 12.04 | 32,405 | +0.30(+2.57%) |
Apr 10, 2012 | 12.03 | 12.05 | 11.69 | 11.74 | 22,421 | -0.31(-2.54%) |
Apr 09, 2012 | 11.74 | 12.11 | 11.46 | 12.04 | 46,880 | +0.14(+1.16%) |
Apr 05, 2012 | 12.02 | 12.05 | 11.90 | 11.91 | 3,771 | -0.13(-1.11%) |
Apr 04, 2012 | 11.85 | 12.05 | 11.85 | 12.04 | 17,480 | +0.06(+0.50%) |
Apr 03, 2012 | 12.03 | 12.08 | 11.70 | 11.98 | 191,542 | -0.07(-0.61%) |
Apr 02, 2012 | 11.87 | 12.06 | 11.76 | 12.05 | 190,918 | +0.07(+0.61%) |
Mar 30, 2012 | 11.88 | 12.20 | 11.65 | 11.98 | 783,139 | +0.36(+3.08%) |
Mar 29, 2012 | 11.89 | 11.89 | 11.54 | 11.62 | 105,941 | -0.27(-2.28%) |
Mar 28, 2012 | 11.67 | 12.06 | 11.67 | 11.89 | 29,859 | +0.16(+1.32%) |
Mar 27, 2012 | 12.09 | 12.09 | 11.44 | 11.74 | 77,069 | -0.25(-2.05%) |
Mar 26, 2012 | 11.81 | 12.29 | 11.81 | 11.98 | 208,848 | +0.33(+2.85%) |
Mar 23, 2012 | 11.60 | 12.03 | 11.42 | 11.65 | 9,796 | +0.01(+0.11%) |
Mar 22, 2012 | 11.85 | 11.85 | 11.63 | 11.64 | 5,802 | -0.36(-3.02%) |
Mar 21, 2012 | 12.12 | 12.14 | 11.85 | 12.00 | 6,920 | -0.13(-1.10%) |
Mar 20, 2012 | 11.96 | 12.17 | 11.96 | 12.13 | 9,740 | +0.09(+0.79%) |
Mar 19, 2012 | 12.06 | 12.19 | 12.00 | 12.04 | 39,686 | +0.10(+0.83%) |
Mar 16, 2012 | 12.55 | 12.55 | 11.46 | 11.94 | 119,339 | -0.56(-4.45%) |
Mar 15, 2012 | 12.01 | 12.92 | 11.87 | 12.50 | 52,021 | +0.49(+4.09%) |
Mar 14, 2012 | 11.89 | 12.04 | 11.89 | 12.00 | 54,021 | +0.16(+1.31%) |
Mar 13, 2012 | 12.04 | 12.06 | 11.83 | 11.85 | 28,984 | -0.07(-0.58%) |
Mar 12, 2012 | 11.57 | 11.96 | 11.46 | 11.92 | 77,241 | +0.43(+3.77%) |
Mar 09, 2012 | 11.55 | 11.55 | 11.22 | 11.49 | 40,201 | +0.23(+2.07%) |
Mar 08, 2012 | 11.34 | 11.34 | 11.19 | 11.25 | 83,549 | -0.00(-0.04%) |
Mar 07, 2012 | 11.34 | 11.34 | 11.20 | 11.26 | 24,600 | -0.05(-0.48%) |
Mar 06, 2012 | 11.42 | 11.47 | 11.31 | 11.31 | 22,934 | -0.22(-1.92%) |
Mar 05, 2012 | 11.65 | 11.66 | 11.48 | 11.53 | 29,084 | -0.12(-1.05%) |
Mar 02, 2012 | 11.53 | 13.37 | 11.49 | 11.66 | 115,414 | +0.13(+1.12%) |
Mar 01, 2012 | 11.42 | 11.53 | 11.38 | 11.53 | 16,514 | +0.11(+0.94%) |
Feb 29, 2012 | 11.47 | 11.47 | 11.36 | 11.42 | 8,949 | +0.12(+1.05%) |
Feb 28, 2012 | 11.26 | 11.47 | 11.20 | 11.30 | 181,149 | +0.12(+1.06%) |
Feb 27, 2012 | 11.10 | 11.19 | 11.10 | 11.18 | 44,100 | +0.00(+0.00%) |
Feb 24, 2012 | 11.12 | 11.21 | 11.04 | 11.18 | 58,489 | +0.18(+1.67%) |
Feb 23, 2012 | 10.67 | 11.13 | 10.67 | 11.00 | 59,997 | +0.16(+1.49%) |
Feb 22, 2012 | 10.78 | 11.05 | 10.78 | 10.84 | 95,255 | -0.20(-1.85%) |
Feb 21, 2012 | 11.16 | 11.16 | 10.96 | 11.04 | 5,602 | +0.11(+1.00%) |
Feb 17, 2012 | 10.80 | 10.93 | 10.79 | 10.93 | 35,508 | +0.10(+0.96%) |
Feb 16, 2012 | 10.83 | 10.84 | 10.83 | 10.83 | 5,569 | +0.03(+0.32%) |
Feb 15, 2012 | 11.00 | 11.00 | 10.56 | 10.79 | 180,119 | +0.03(+0.30%) |
Feb 14, 2012 | 10.34 | 10.78 | 10.34 | 10.76 | 76,294 | -0.18(-1.61%) |
Feb 13, 2012 | 10.40 | 10.94 | 10.28 | 10.94 | 385,711 | +0.60(+5.77%) |