Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.12 | 13.39 | 13.05 | 13.39 | 2,368,873 | +0.29(+2.24%) |
Apr 27, 2012 | 13.40 | 13.60 | 12.89 | 13.09 | 2,699,976 | +0.49(+3.86%) |
Apr 26, 2012 | 12.38 | 12.64 | 12.26 | 12.61 | 2,142,027 | +0.14(+1.14%) |
Apr 25, 2012 | 12.36 | 12.48 | 12.34 | 12.46 | 1,752,207 | +0.23(+1.87%) |
Apr 24, 2012 | 12.18 | 12.28 | 12.14 | 12.23 | 1,397,895 | +0.02(+0.19%) |
Apr 23, 2012 | 12.11 | 12.31 | 12.07 | 12.21 | 2,104,601 | +0.00(+0.04%) |
Apr 20, 2012 | 12.13 | 12.26 | 12.13 | 12.21 | 2,195,830 | +0.10(+0.80%) |
Apr 19, 2012 | 12.25 | 12.27 | 12.07 | 12.11 | 2,216,929 | -0.14(-1.12%) |
Apr 18, 2012 | 12.34 | 12.34 | 12.21 | 12.25 | 1,565,181 | -0.12(-1.00%) |
Apr 17, 2012 | 12.31 | 12.51 | 12.26 | 12.37 | 1,816,107 | +0.17(+1.39%) |
Apr 16, 2012 | 12.20 | 12.27 | 12.13 | 12.20 | 1,373,993 | +0.00(+0.00%) |
Apr 13, 2012 | 12.28 | 12.37 | 12.19 | 12.20 | 1,380,396 | -0.10(-0.78%) |
Apr 12, 2012 | 12.28 | 12.40 | 12.25 | 12.30 | 1,472,549 | +0.02(+0.15%) |
Apr 11, 2012 | 12.46 | 12.46 | 12.25 | 12.28 | 1,325,195 | -0.05(-0.41%) |
Apr 10, 2012 | 12.51 | 12.52 | 12.29 | 12.33 | 2,005,724 | -0.20(-1.57%) |
Apr 09, 2012 | 12.51 | 12.57 | 12.45 | 12.53 | 1,507,651 | -0.14(-1.09%) |
Apr 05, 2012 | 12.78 | 12.85 | 12.62 | 12.67 | 1,345,167 | -0.13(-1.00%) |
Apr 04, 2012 | 12.70 | 12.86 | 12.65 | 12.79 | 1,964,710 | +0.01(+0.07%) |
Apr 03, 2012 | 12.68 | 12.79 | 12.63 | 12.79 | 1,916,431 | +0.13(+1.01%) |
Apr 02, 2012 | 12.53 | 12.85 | 12.46 | 12.66 | 1,713,347 | +0.16(+1.25%) |
Mar 30, 2012 | 12.62 | 12.63 | 12.50 | 12.50 | 1,297,897 | -0.07(-0.58%) |
Mar 29, 2012 | 12.53 | 12.60 | 12.39 | 12.57 | 1,079,082 | -0.03(-0.22%) |
Mar 28, 2012 | 12.64 | 12.66 | 12.47 | 12.60 | 1,174,337 | -0.04(-0.29%) |
Mar 27, 2012 | 12.61 | 12.67 | 12.57 | 12.64 | 1,210,407 | +0.04(+0.33%) |
Mar 26, 2012 | 12.59 | 12.62 | 12.51 | 12.60 | 1,343,918 | +0.10(+0.77%) |
Mar 23, 2012 | 12.52 | 12.57 | 12.44 | 12.50 | 1,011,498 | +0.02(+0.15%) |
Mar 22, 2012 | 12.39 | 12.51 | 12.29 | 12.48 | 1,529,495 | +0.01(+0.11%) |
Mar 21, 2012 | 12.56 | 12.58 | 12.45 | 12.47 | 903,245 | -0.09(-0.69%) |
Mar 20, 2012 | 12.61 | 12.68 | 12.53 | 12.56 | 790,174 | -0.10(-0.76%) |
Mar 19, 2012 | 12.62 | 12.74 | 12.58 | 12.65 | 790,540 | +0.03(+0.22%) |
Mar 16, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 2,532,287 | -0.12(-0.94%) |
Mar 15, 2012 | 12.76 | 12.76 | 12.57 | 12.74 | 1,197,487 | +0.03(+0.22%) |
Mar 14, 2012 | 12.89 | 12.89 | 12.64 | 12.72 | 1,839,188 | -0.20(-1.56%) |
Mar 13, 2012 | 12.83 | 12.94 | 12.75 | 12.92 | 1,386,299 | +0.15(+1.15%) |
Mar 12, 2012 | 12.74 | 12.80 | 12.69 | 12.77 | 1,167,681 | +0.04(+0.32%) |
Mar 09, 2012 | 12.74 | 12.84 | 12.67 | 12.73 | 916,811 | -0.00(-0.04%) |
Mar 08, 2012 | 12.64 | 12.75 | 12.57 | 12.74 | 1,483,056 | +0.17(+1.34%) |
Mar 07, 2012 | 12.60 | 12.65 | 12.49 | 12.57 | 997,627 | +0.00(+0.00%) |
Mar 06, 2012 | 12.74 | 12.74 | 12.53 | 12.57 | 1,295,295 | -0.26(-2.05%) |
Mar 05, 2012 | 12.74 | 12.84 | 12.61 | 12.83 | 1,084,372 | +0.09(+0.68%) |
Mar 02, 2012 | 12.92 | 12.94 | 12.70 | 12.74 | 1,864,907 | -0.21(-1.65%) |
Mar 01, 2012 | 12.91 | 13.09 | 12.86 | 12.96 | 1,513,467 | +0.12(+0.92%) |
Feb 29, 2012 | 12.99 | 13.03 | 12.77 | 12.84 | 1,985,652 | -0.11(-0.88%) |
Feb 28, 2012 | 13.15 | 13.15 | 12.89 | 12.95 | 2,282,255 | -0.20(-1.49%) |
Feb 27, 2012 | 13.02 | 13.19 | 12.88 | 13.15 | 2,823,558 | +0.11(+0.84%) |
Feb 24, 2012 | 13.27 | 13.27 | 13.02 | 13.04 | 1,857,394 | -0.23(-1.71%) |
Feb 23, 2012 | 13.04 | 13.75 | 13.01 | 13.27 | 7,076,679 | +0.35(+2.75%) |
Feb 22, 2012 | 12.69 | 12.91 | 12.64 | 12.91 | 2,697,550 | +0.21(+1.68%) |
Feb 21, 2012 | 12.56 | 12.73 | 12.53 | 12.70 | 1,437,934 | +0.17(+1.38%) |
Feb 17, 2012 | 12.60 | 12.61 | 12.51 | 12.53 | 744,003 | -0.03(-0.22%) |
Feb 16, 2012 | 12.34 | 12.63 | 12.32 | 12.55 | 1,479,157 | +0.24(+1.96%) |
Feb 15, 2012 | 12.42 | 12.46 | 12.28 | 12.31 | 1,370,011 | -0.06(-0.48%) |
Feb 14, 2012 | 12.35 | 12.42 | 12.29 | 12.37 | 1,051,202 | +0.02(+0.15%) |
Feb 13, 2012 | 12.41 | 12.47 | 12.32 | 12.35 | 1,267,854 | +0.04(+0.30%) |
Feb 10, 2012 | 12.37 | 12.38 | 12.29 | 12.32 | 1,446,092 | -0.15(-1.17%) |
Feb 09, 2012 | 12.56 | 12.57 | 12.41 | 12.46 | 1,342,264 | -0.05(-0.40%) |
Feb 08, 2012 | 12.58 | 12.59 | 12.36 | 12.51 | 1,794,028 | -0.07(-0.58%) |
Feb 07, 2012 | 12.54 | 12.64 | 12.50 | 12.59 | 1,635,371 | +0.05(+0.40%) |
Feb 06, 2012 | 12.50 | 12.65 | 12.49 | 12.54 | 1,653,879 | -0.01(-0.11%) |
Feb 03, 2012 | 12.55 | 12.61 | 12.51 | 12.55 | 1,419,582 | +0.09(+0.69%) |
Feb 02, 2012 | 12.40 | 12.46 | 12.35 | 12.46 | 1,913,376 | +0.10(+0.77%) |