Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.73 | 14.93 | 14.61 | 14.74 | 45,327 | -0.05(-0.32%) |
Apr 27, 2012 | 14.57 | 14.86 | 14.47 | 14.79 | 36,749 | +0.25(+1.70%) |
Apr 26, 2012 | 14.31 | 14.57 | 14.26 | 14.54 | 51,067 | +0.24(+1.67%) |
Apr 25, 2012 | 14.26 | 14.32 | 14.12 | 14.31 | 62,849 | +0.27(+1.93%) |
Apr 24, 2012 | 13.92 | 14.25 | 13.81 | 14.04 | 45,893 | +0.69(+5.19%) |
Apr 23, 2012 | 13.13 | 13.53 | 13.13 | 13.34 | 34,253 | -0.19(-1.41%) |
Apr 20, 2012 | 13.46 | 13.92 | 13.14 | 13.53 | 32,285 | +0.56(+4.29%) |
Apr 19, 2012 | 13.29 | 13.47 | 12.83 | 12.98 | 20,153 | -0.25(-1.93%) |
Apr 18, 2012 | 13.26 | 13.37 | 13.18 | 13.23 | 31,516 | -0.17(-1.25%) |
Apr 17, 2012 | 13.02 | 13.63 | 12.98 | 13.40 | 22,901 | +0.55(+4.28%) |
Apr 16, 2012 | 12.78 | 13.01 | 12.67 | 12.85 | 8,318 | +0.15(+1.19%) |
Apr 13, 2012 | 12.94 | 13.02 | 12.64 | 12.70 | 31,052 | -0.33(-2.57%) |
Apr 12, 2012 | 12.61 | 13.20 | 12.61 | 13.03 | 15,675 | +0.35(+2.76%) |
Apr 11, 2012 | 12.25 | 12.75 | 12.17 | 12.68 | 29,820 | +0.66(+5.50%) |
Apr 10, 2012 | 12.40 | 12.72 | 11.87 | 12.02 | 53,027 | -0.35(-2.83%) |
Apr 09, 2012 | 12.46 | 12.59 | 12.34 | 12.37 | 32,156 | -0.37(-2.87%) |
Apr 05, 2012 | 12.84 | 12.94 | 12.74 | 12.74 | 9,713 | -0.11(-0.87%) |
Apr 04, 2012 | 13.45 | 13.45 | 12.83 | 12.85 | 17,087 | -0.70(-5.17%) |
Apr 03, 2012 | 13.85 | 13.96 | 13.55 | 13.55 | 22,331 | -0.33(-2.41%) |
Apr 02, 2012 | 13.69 | 14.05 | 13.56 | 13.88 | 16,948 | +0.08(+0.58%) |
Mar 30, 2012 | 14.15 | 14.15 | 13.78 | 13.80 | 22,606 | -0.29(-2.03%) |
Mar 29, 2012 | 13.68 | 14.13 | 13.46 | 14.09 | 12,759 | +0.25(+1.84%) |
Mar 28, 2012 | 13.85 | 13.92 | 13.68 | 13.84 | 14,892 | +0.08(+0.58%) |
Mar 27, 2012 | 13.57 | 13.93 | 13.57 | 13.76 | 10,413 | -0.14(-0.97%) |
Mar 26, 2012 | 13.77 | 13.92 | 13.69 | 13.89 | 38,821 | +0.17(+1.22%) |
Mar 23, 2012 | 13.37 | 13.72 | 13.26 | 13.72 | 23,424 | +0.33(+2.50%) |
Mar 22, 2012 | 13.29 | 13.39 | 13.15 | 13.39 | 18,590 | -0.13(-0.94%) |
Mar 21, 2012 | 13.56 | 13.63 | 13.37 | 13.52 | 18,354 | +0.06(+0.41%) |
Mar 20, 2012 | 13.62 | 13.62 | 13.37 | 13.46 | 11,506 | -0.25(-1.80%) |
Mar 19, 2012 | 13.52 | 13.77 | 13.47 | 13.71 | 39,392 | +0.22(+1.65%) |
Mar 16, 2012 | 13.53 | 13.61 | 13.34 | 13.49 | 60,727 | -0.01(-0.06%) |
Mar 15, 2012 | 13.16 | 13.49 | 13.16 | 13.49 | 18,245 | +0.25(+1.92%) |
Mar 14, 2012 | 13.13 | 13.26 | 13.13 | 13.24 | 11,158 | +0.02(+0.18%) |
Mar 13, 2012 | 12.75 | 13.39 | 12.71 | 13.22 | 17,157 | +0.55(+4.34%) |
Mar 12, 2012 | 12.60 | 12.70 | 12.56 | 12.67 | 5,554 | +0.02(+0.13%) |
Mar 09, 2012 | 12.30 | 12.67 | 12.18 | 12.65 | 22,529 | +0.45(+3.65%) |
Mar 08, 2012 | 12.09 | 12.21 | 11.90 | 12.20 | 13,680 | +0.15(+1.25%) |
Mar 07, 2012 | 11.86 | 12.06 | 11.86 | 12.05 | 16,501 | +0.25(+2.16%) |
Mar 06, 2012 | 12.08 | 12.11 | 11.57 | 11.80 | 26,711 | -0.43(-3.52%) |
Mar 05, 2012 | 11.93 | 12.23 | 11.93 | 12.23 | 15,059 | +0.34(+2.88%) |
Mar 02, 2012 | 12.56 | 12.56 | 11.70 | 11.89 | 45,827 | -0.55(-4.42%) |
Mar 01, 2012 | 12.67 | 12.70 | 12.44 | 12.44 | 26,530 | -0.09(-0.70%) |
Feb 29, 2012 | 13.18 | 13.18 | 12.52 | 12.52 | 21,721 | -0.57(-4.38%) |
Feb 28, 2012 | 13.20 | 13.20 | 13.06 | 13.10 | 8,191 | -0.06(-0.42%) |
Feb 27, 2012 | 13.17 | 13.20 | 13.02 | 13.15 | 8,850 | -0.06(-0.42%) |
Feb 24, 2012 | 13.39 | 13.39 | 13.18 | 13.21 | 10,596 | -0.21(-1.60%) |
Feb 23, 2012 | 13.31 | 13.44 | 13.20 | 13.42 | 12,671 | +0.44(+3.37%) |
Feb 22, 2012 | 13.24 | 13.24 | 12.93 | 12.98 | 16,746 | -0.23(-1.75%) |
Feb 21, 2012 | 13.46 | 13.46 | 13.18 | 13.22 | 6,020 | -0.17(-1.30%) |
Feb 17, 2012 | 13.41 | 13.42 | 13.18 | 13.39 | 12,379 | +0.06(+0.48%) |
Feb 16, 2012 | 12.99 | 13.45 | 12.99 | 13.33 | 9,088 | +0.36(+2.81%) |
Feb 15, 2012 | 13.16 | 13.32 | 12.96 | 12.96 | 19,616 | -0.28(-2.15%) |
Feb 14, 2012 | 13.36 | 13.37 | 13.18 | 13.25 | 7,639 | -0.26(-1.93%) |
Feb 13, 2012 | 13.51 | 13.51 | 13.33 | 13.51 | 9,745 | +0.21(+1.55%) |
Feb 10, 2012 | 13.29 | 13.44 | 13.21 | 13.30 | 9,949 | -0.18(-1.35%) |
Feb 09, 2012 | 13.58 | 13.58 | 13.42 | 13.48 | 4,843 | -0.06(-0.47%) |
Feb 08, 2012 | 13.54 | 13.58 | 13.41 | 13.55 | 33,672 | +0.00(+0.00%) |
Feb 07, 2012 | 13.37 | 13.63 | 13.37 | 13.55 | 19,487 | +0.02(+0.12%) |
Feb 06, 2012 | 13.44 | 13.60 | 13.35 | 13.53 | 10,148 | -0.08(-0.58%) |
Feb 03, 2012 | 13.37 | 13.61 | 13.25 | 13.61 | 35,786 | +0.37(+2.81%) |
Feb 02, 2012 | 13.20 | 13.38 | 13.11 | 13.24 | 22,049 | +0.11(+0.84%) |