Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.95 | 13.95 | 13.39 | 13.43 | 477,708 | -0.54(-3.83%) |
Apr 27, 2012 | 14.21 | 14.39 | 13.86 | 13.96 | 456,060 | -0.21(-1.48%) |
Apr 26, 2012 | 13.81 | 14.31 | 13.70 | 14.17 | 320,396 | +0.37(+2.64%) |
Apr 25, 2012 | 13.65 | 13.85 | 13.39 | 13.80 | 362,534 | +0.26(+1.92%) |
Apr 24, 2012 | 13.64 | 13.76 | 13.29 | 13.54 | 441,276 | -0.12(-0.91%) |
Apr 23, 2012 | 14.12 | 14.13 | 13.59 | 13.67 | 592,948 | -0.68(-4.71%) |
Apr 20, 2012 | 14.03 | 14.38 | 13.88 | 14.35 | 480,458 | +0.44(+3.13%) |
Apr 19, 2012 | 14.03 | 14.10 | 13.71 | 13.91 | 291,964 | -0.03(-0.22%) |
Apr 18, 2012 | 13.93 | 14.02 | 13.68 | 13.94 | 515,348 | -0.05(-0.39%) |
Apr 17, 2012 | 14.09 | 14.16 | 13.94 | 13.99 | 543,482 | +0.00(+0.04%) |
Apr 16, 2012 | 13.84 | 14.25 | 13.63 | 13.99 | 594,046 | +0.21(+1.49%) |
Apr 13, 2012 | 13.94 | 14.09 | 13.62 | 13.79 | 222,164 | -0.17(-1.22%) |
Apr 12, 2012 | 13.61 | 14.41 | 13.61 | 13.96 | 411,374 | +0.39(+2.91%) |
Apr 11, 2012 | 13.46 | 13.61 | 13.38 | 13.56 | 402,082 | +0.24(+1.76%) |
Apr 10, 2012 | 13.55 | 13.62 | 13.27 | 13.32 | 354,592 | -0.21(-1.59%) |
Apr 09, 2012 | 13.55 | 13.62 | 13.41 | 13.54 | 214,064 | -0.23(-1.67%) |
Apr 05, 2012 | 13.85 | 14.04 | 13.66 | 13.77 | 189,804 | -0.20(-1.40%) |
Apr 04, 2012 | 13.79 | 13.98 | 13.41 | 13.96 | 585,530 | +0.03(+0.22%) |
Apr 03, 2012 | 13.85 | 14.11 | 13.79 | 13.94 | 218,644 | +0.05(+0.40%) |
Apr 02, 2012 | 14.15 | 14.26 | 13.79 | 13.88 | 267,076 | -0.33(-2.32%) |
Mar 30, 2012 | 14.31 | 14.42 | 14.12 | 14.21 | 375,038 | -0.05(-0.39%) |
Mar 29, 2012 | 14.02 | 14.30 | 13.87 | 14.27 | 595,162 | +0.02(+0.11%) |
Mar 28, 2012 | 14.63 | 14.65 | 14.12 | 14.25 | 493,834 | -0.34(-2.30%) |
Mar 27, 2012 | 14.35 | 14.81 | 14.31 | 14.59 | 471,242 | +0.21(+1.43%) |
Mar 26, 2012 | 14.20 | 14.50 | 13.99 | 14.38 | 605,244 | +0.27(+1.91%) |
Mar 23, 2012 | 14.14 | 14.25 | 13.92 | 14.11 | 571,446 | -0.07(-0.49%) |
Mar 22, 2012 | 13.29 | 14.57 | 12.79 | 14.18 | 1,694,868 | +0.88(+6.58%) |
Mar 21, 2012 | 13.23 | 13.54 | 13.09 | 13.30 | 767,820 | +0.07(+0.53%) |
Mar 20, 2012 | 12.86 | 13.29 | 12.84 | 13.23 | 993,170 | +0.35(+2.72%) |
Mar 19, 2012 | 13.08 | 13.08 | 12.72 | 12.88 | 522,384 | -0.20(-1.49%) |
Mar 16, 2012 | 13.59 | 13.60 | 13.05 | 13.08 | 378,764 | -0.45(-3.29%) |
Mar 15, 2012 | 13.49 | 13.71 | 13.36 | 13.53 | 256,640 | +0.03(+0.22%) |
Mar 14, 2012 | 13.21 | 13.63 | 13.21 | 13.49 | 324,216 | +0.30(+2.31%) |
Mar 13, 2012 | 12.76 | 13.24 | 12.76 | 13.19 | 445,020 | +0.47(+3.69%) |
Mar 12, 2012 | 12.35 | 12.85 | 12.30 | 12.72 | 247,530 | +0.35(+2.83%) |
Mar 09, 2012 | 11.88 | 12.38 | 11.74 | 12.37 | 326,598 | +0.51(+4.30%) |
Mar 08, 2012 | 11.84 | 12.18 | 11.84 | 11.86 | 421,344 | +0.02(+0.21%) |
Mar 07, 2012 | 12.19 | 12.25 | 11.81 | 11.84 | 258,982 | -0.23(-1.91%) |
Mar 06, 2012 | 12.17 | 12.21 | 11.90 | 12.06 | 360,774 | -0.21(-1.67%) |
Mar 05, 2012 | 12.29 | 12.45 | 12.19 | 12.27 | 382,254 | -0.05(-0.45%) |
Mar 02, 2012 | 12.35 | 12.71 | 12.30 | 12.32 | 250,918 | -0.01(-0.08%) |
Mar 01, 2012 | 12.67 | 12.82 | 12.20 | 12.34 | 641,120 | -0.12(-1.00%) |
Feb 29, 2012 | 12.60 | 12.73 | 12.38 | 12.46 | 614,838 | -0.08(-0.68%) |
Feb 28, 2012 | 12.66 | 12.84 | 12.38 | 12.54 | 183,364 | -0.06(-0.48%) |
Feb 27, 2012 | 12.85 | 12.85 | 12.60 | 12.61 | 266,654 | -0.30(-2.36%) |
Feb 24, 2012 | 13.04 | 13.22 | 12.88 | 12.91 | 209,014 | -0.03(-0.19%) |
Feb 23, 2012 | 12.99 | 13.31 | 12.87 | 12.94 | 198,694 | -0.03(-0.23%) |
Feb 22, 2012 | 12.94 | 13.04 | 12.74 | 12.96 | 215,716 | -0.03(-0.19%) |
Feb 21, 2012 | 13.12 | 13.19 | 12.81 | 12.99 | 358,068 | -0.12(-0.92%) |
Feb 17, 2012 | 12.99 | 13.23 | 12.99 | 13.11 | 110,404 | +0.18(+1.39%) |
Feb 16, 2012 | 12.71 | 12.96 | 12.60 | 12.93 | 173,710 | +0.19(+1.49%) |
Feb 15, 2012 | 13.01 | 13.02 | 12.66 | 12.74 | 802,914 | -0.21(-1.66%) |
Feb 14, 2012 | 12.77 | 13.05 | 12.75 | 12.96 | 282,972 | -0.01(-0.04%) |
Feb 13, 2012 | 12.95 | 13.06 | 12.76 | 12.96 | 468,448 | +0.18(+1.37%) |
Feb 10, 2012 | 12.28 | 12.84 | 12.24 | 12.79 | 494,216 | +0.38(+3.02%) |
Feb 09, 2012 | 12.36 | 12.53 | 12.21 | 12.41 | 201,984 | +0.04(+0.28%) |
Feb 08, 2012 | 12.15 | 12.47 | 12.06 | 12.38 | 353,968 | +0.29(+2.44%) |
Feb 07, 2012 | 11.94 | 12.19 | 11.86 | 12.08 | 278,708 | +0.14(+1.17%) |
Feb 06, 2012 | 11.90 | 12.00 | 11.79 | 11.94 | 177,924 | -0.03(-0.25%) |
Feb 03, 2012 | 11.68 | 12.00 | 11.61 | 11.97 | 371,016 | +0.44(+3.77%) |
Feb 02, 2012 | 11.66 | 11.72 | 11.44 | 11.54 | 268,334 | -0.13(-1.13%) |