Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.97 | 13.08 | 12.69 | 12.92 | 2,746,936 | -0.16(-1.22%) |
Apr 27, 2012 | 13.03 | 13.10 | 12.87 | 13.08 | 2,770,887 | +0.05(+0.38%) |
Apr 26, 2012 | 12.59 | 13.08 | 12.59 | 13.03 | 2,497,166 | +0.29(+2.28%) |
Apr 25, 2012 | 12.43 | 12.78 | 12.26 | 12.74 | 2,058,731 | +0.47(+3.83%) |
Apr 24, 2012 | 12.46 | 12.51 | 12.20 | 12.27 | 1,684,030 | -0.13(-1.05%) |
Apr 23, 2012 | 12.22 | 12.48 | 12.22 | 12.40 | 1,863,124 | -0.11(-0.88%) |
Apr 20, 2012 | 12.91 | 12.97 | 12.47 | 12.51 | 1,966,341 | -0.30(-2.34%) |
Apr 19, 2012 | 12.79 | 13.05 | 12.75 | 12.81 | 2,400,443 | -0.06(-0.47%) |
Apr 18, 2012 | 12.84 | 12.93 | 12.70 | 12.87 | 1,328,219 | +0.01(+0.08%) |
Apr 17, 2012 | 12.52 | 13.01 | 12.49 | 12.86 | 2,151,814 | +0.37(+2.96%) |
Apr 16, 2012 | 12.58 | 12.67 | 12.40 | 12.49 | 7,775,713 | +0.07(+0.56%) |
Apr 13, 2012 | 12.74 | 12.74 | 12.41 | 12.42 | 2,154,226 | -0.32(-2.51%) |
Apr 12, 2012 | 12.12 | 12.75 | 12.11 | 12.74 | 3,604,387 | +0.61(+5.03%) |
Apr 11, 2012 | 12.22 | 12.39 | 12.11 | 12.13 | 2,043,021 | -0.05(-0.41%) |
Apr 10, 2012 | 12.49 | 12.71 | 12.12 | 12.18 | 2,604,597 | -0.42(-3.33%) |
Apr 09, 2012 | 12.54 | 12.69 | 12.41 | 12.60 | 1,485,297 | -0.06(-0.47%) |
Apr 05, 2012 | 12.57 | 12.71 | 12.37 | 12.66 | 3,140,869 | +0.11(+0.88%) |
Apr 04, 2012 | 12.72 | 12.88 | 12.55 | 12.55 | 4,134,464 | -0.46(-3.54%) |
Apr 03, 2012 | 12.91 | 13.10 | 12.84 | 13.01 | 5,668,476 | +0.11(+0.85%) |
Apr 02, 2012 | 12.49 | 12.99 | 12.45 | 12.90 | 3,925,082 | +0.36(+2.87%) |
Mar 30, 2012 | 12.50 | 12.61 | 12.36 | 12.54 | 3,620,875 | +0.15(+1.21%) |
Mar 29, 2012 | 12.65 | 12.65 | 12.18 | 12.39 | 1,990,495 | -0.26(-2.06%) |
Mar 28, 2012 | 12.81 | 12.89 | 12.51 | 12.65 | 1,931,035 | -0.28(-2.17%) |
Mar 27, 2012 | 12.95 | 13.02 | 12.82 | 12.93 | 1,633,435 | -0.06(-0.46%) |
Mar 26, 2012 | 13.26 | 13.26 | 12.93 | 12.99 | 2,058,841 | -0.11(-0.84%) |
Mar 23, 2012 | 12.88 | 13.17 | 12.86 | 13.10 | 2,396,996 | +0.21(+1.63%) |
Mar 22, 2012 | 13.07 | 13.15 | 12.78 | 12.89 | 2,081,195 | -0.36(-2.72%) |
Mar 21, 2012 | 13.43 | 13.43 | 13.23 | 13.25 | 1,249,850 | -0.13(-0.97%) |
Mar 20, 2012 | 13.65 | 13.65 | 13.29 | 13.38 | 1,938,199 | -0.34(-2.48%) |
Mar 19, 2012 | 13.32 | 13.78 | 13.32 | 13.72 | 2,183,508 | +0.30(+2.24%) |
Mar 16, 2012 | 13.30 | 13.50 | 13.23 | 13.42 | 8,086,694 | +0.21(+1.59%) |
Mar 15, 2012 | 12.94 | 13.54 | 12.94 | 13.21 | 2,847,415 | +0.21(+1.62%) |
Mar 14, 2012 | 13.50 | 13.65 | 12.93 | 13.00 | 2,060,424 | -0.49(-3.63%) |
Mar 13, 2012 | 13.20 | 13.51 | 13.12 | 13.49 | 1,630,083 | +0.36(+2.74%) |
Mar 12, 2012 | 13.22 | 13.28 | 12.93 | 13.13 | 2,711,172 | -0.16(-1.20%) |
Mar 09, 2012 | 13.34 | 13.39 | 13.19 | 13.29 | 1,207,806 | +0.00(+0.00%) |
Mar 08, 2012 | 13.31 | 13.55 | 13.13 | 13.29 | 2,451,828 | +0.04(+0.30%) |
Mar 07, 2012 | 12.99 | 13.32 | 12.81 | 13.25 | 2,293,075 | +0.26(+2.00%) |
Mar 06, 2012 | 13.11 | 13.22 | 12.96 | 12.99 | 2,019,296 | -0.33(-2.48%) |
Mar 05, 2012 | 13.56 | 13.67 | 13.27 | 13.32 | 1,538,027 | -0.25(-1.84%) |
Mar 02, 2012 | 13.75 | 13.83 | 13.53 | 13.57 | 2,596,432 | -0.17(-1.24%) |
Mar 01, 2012 | 13.65 | 13.80 | 13.55 | 13.74 | 3,626,295 | +0.14(+1.03%) |
Feb 29, 2012 | 14.00 | 14.01 | 13.60 | 13.60 | 3,779,749 | -0.30(-2.16%) |
Feb 28, 2012 | 14.05 | 14.20 | 13.90 | 13.90 | 1,906,381 | -0.17(-1.21%) |
Feb 27, 2012 | 14.20 | 14.20 | 13.98 | 14.07 | 2,157,650 | -0.17(-1.19%) |
Feb 24, 2012 | 14.30 | 14.33 | 14.14 | 14.24 | 2,521,031 | -0.01(-0.07%) |
Feb 23, 2012 | 14.34 | 14.35 | 14.06 | 14.25 | 4,077,847 | -0.01(-0.07%) |
Feb 22, 2012 | 13.85 | 14.39 | 13.76 | 14.26 | 4,909,805 | +0.41(+2.96%) |
Feb 21, 2012 | 13.85 | 13.98 | 13.78 | 13.85 | 4,529,150 | +0.25(+1.84%) |
Feb 17, 2012 | 13.60 | 13.60 | 13.60 | 0 | +0.21(+1.57%) | |
Feb 16, 2012 | 13.11 | 13.42 | 12.97 | 13.39 | 4,695,512 | +0.26(+1.98%) |
Feb 15, 2012 | 12.25 | 13.17 | 12.11 | 13.13 | 6,443,438 | +0.61(+4.87%) |
Feb 14, 2012 | 12.61 | 12.63 | 12.34 | 12.52 | 2,844,252 | -0.04(-0.32%) |
Feb 13, 2012 | 12.45 | 12.56 | 12.36 | 12.56 | 10,607,532 | +0.25(+2.03%) |
Feb 10, 2012 | 12.25 | 12.35 | 11.97 | 12.31 | 4,808,037 | -0.18(-1.44%) |
Feb 09, 2012 | 12.69 | 12.75 | 12.38 | 12.49 | 2,331,867 | -0.25(-1.96%) |
Feb 08, 2012 | 12.75 | 12.85 | 12.58 | 12.74 | 1,934,455 | +0.07(+0.55%) |
Feb 07, 2012 | 12.70 | 12.74 | 12.43 | 12.67 | 2,569,755 | +0.05(+0.40%) |
Feb 06, 2012 | 12.34 | 12.67 | 12.34 | 12.62 | 2,581,666 | +0.24(+1.94%) |
Feb 03, 2012 | 12.15 | 12.42 | 12.11 | 12.38 | 4,024,615 | +0.34(+2.82%) |
Feb 02, 2012 | 11.96 | 12.09 | 11.92 | 12.04 | 1,949,923 | +0.13(+1.09%) |