Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.55 | 14.69 | 14.25 | 14.55 | 12,665 | +0.00(+0.00%) |
Apr 27, 2012 | 14.40 | 14.62 | 14.18 | 14.55 | 21,281 | +0.45(+3.18%) |
Apr 26, 2012 | 14.25 | 14.52 | 14.03 | 14.10 | 14,943 | +0.03(+0.22%) |
Apr 25, 2012 | 14.25 | 14.54 | 13.98 | 14.07 | 25,295 | +0.02(+0.11%) |
Apr 24, 2012 | 14.03 | 14.39 | 13.65 | 14.05 | 53,491 | +0.86(+6.48%) |
Apr 23, 2012 | 13.35 | 13.50 | 12.95 | 13.20 | 20,480 | -0.30(-2.22%) |
Apr 20, 2012 | 13.20 | 13.65 | 13.20 | 13.50 | 11,822 | +0.00(+0.00%) |
Apr 19, 2012 | 13.22 | 13.81 | 13.22 | 13.50 | 35,168 | +0.41(+3.16%) |
Apr 18, 2012 | 12.84 | 13.35 | 12.84 | 13.09 | 4,051 | -0.41(-3.07%) |
Apr 17, 2012 | 13.35 | 13.65 | 13.29 | 13.50 | 16,859 | +0.38(+2.86%) |
Apr 16, 2012 | 13.20 | 13.35 | 12.98 | 13.12 | 29,127 | +0.53(+4.17%) |
Apr 13, 2012 | 12.72 | 12.72 | 12.38 | 12.60 | 7,853 | +0.00(+0.00%) |
Apr 12, 2012 | 12.30 | 12.67 | 12.30 | 12.60 | 10,555 | +0.30(+2.43%) |
Apr 11, 2012 | 12.75 | 12.75 | 12.30 | 12.30 | 5,505 | +0.00(+0.01%) |
Apr 10, 2012 | 12.82 | 12.82 | 12.22 | 12.30 | 20,505 | +0.00(+0.00%) |
Apr 09, 2012 | 12.60 | 12.60 | 12.30 | 12.30 | 18,168 | -0.30(-2.38%) |
Apr 05, 2012 | 12.60 | 12.75 | 12.38 | 12.60 | 21,575 | +0.00(+0.00%) |
Apr 04, 2012 | 12.90 | 12.90 | 12.45 | 12.60 | 32,235 | -0.45(-3.45%) |
Apr 03, 2012 | 13.05 | 13.35 | 12.93 | 13.05 | 7,968 | -0.15(-1.17%) |
Apr 02, 2012 | 13.32 | 13.35 | 12.92 | 13.20 | 15,396 | +0.01(+0.07%) |
Mar 30, 2012 | 13.20 | 13.20 | 12.90 | 13.20 | 14,057 | +0.07(+0.50%) |
Mar 29, 2012 | 13.05 | 13.20 | 12.75 | 13.13 | 29,041 | +0.47(+3.70%) |
Mar 28, 2012 | 13.05 | 13.08 | 12.16 | 12.66 | 33,433 | -0.69(-5.16%) |
Mar 27, 2012 | 13.66 | 13.92 | 13.12 | 13.35 | 52,180 | -0.41(-2.94%) |
Mar 26, 2012 | 13.88 | 14.08 | 13.35 | 13.76 | 59,416 | +0.71(+5.40%) |
Mar 23, 2012 | 13.65 | 13.80 | 13.01 | 13.05 | 35,571 | -0.30(-2.25%) |
Mar 22, 2012 | 12.83 | 14.10 | 12.83 | 13.35 | 232,172 | +1.06(+8.67%) |
Mar 21, 2012 | 12.30 | 12.30 | 12.00 | 12.29 | 47,312 | +0.33(+2.76%) |
Mar 20, 2012 | 11.92 | 12.15 | 11.70 | 11.96 | 39,015 | +0.26(+2.18%) |
Mar 19, 2012 | 11.40 | 11.70 | 11.29 | 11.70 | 79,352 | +0.75(+6.83%) |
Mar 16, 2012 | 10.95 | 11.17 | 10.88 | 10.95 | 7,718 | +0.15(+1.40%) |
Mar 15, 2012 | 11.10 | 11.10 | 10.74 | 10.80 | 8,767 | -0.24(-2.17%) |
Mar 14, 2012 | 11.40 | 11.40 | 10.95 | 11.04 | 36,899 | +0.30(+2.79%) |
Mar 13, 2012 | 10.50 | 10.85 | 10.36 | 10.74 | 23,559 | +0.44(+4.31%) |
Mar 12, 2012 | 10.20 | 10.99 | 10.14 | 10.30 | 27,853 | -0.13(-1.24%) |
Mar 09, 2012 | 10.57 | 10.59 | 10.25 | 10.43 | 13,173 | -0.15(-1.42%) |
Mar 08, 2012 | 10.35 | 10.63 | 10.26 | 10.57 | 9,933 | +0.22(+2.17%) |
Mar 07, 2012 | 10.34 | 10.50 | 10.20 | 10.35 | 31,231 | -0.06(-0.53%) |
Mar 06, 2012 | 10.35 | 10.60 | 10.20 | 10.41 | 47,905 | -0.27(-2.56%) |
Mar 05, 2012 | 10.65 | 10.80 | 10.65 | 10.68 | 21,831 | -0.09(-0.84%) |
Mar 02, 2012 | 10.95 | 10.98 | 10.67 | 10.77 | 24,282 | -0.14(-1.27%) |
Mar 01, 2012 | 10.78 | 10.91 | 10.57 | 10.91 | 13,477 | +0.31(+2.92%) |
Feb 29, 2012 | 10.77 | 10.87 | 10.58 | 10.60 | 22,177 | -0.17(-1.60%) |
Feb 28, 2012 | 10.80 | 10.93 | 10.65 | 10.77 | 34,340 | -0.30(-2.71%) |
Feb 27, 2012 | 10.87 | 11.25 | 10.65 | 11.07 | 73,525 | -0.55(-4.77%) |
Feb 24, 2012 | 12.00 | 12.00 | 11.41 | 11.62 | 30,134 | +0.07(+0.64%) |
Feb 23, 2012 | 11.85 | 11.94 | 11.55 | 11.55 | 39,348 | -0.45(-3.76%) |
Feb 22, 2012 | 12.30 | 12.30 | 12.00 | 12.00 | 20,865 | -0.15(-1.21%) |
Feb 21, 2012 | 12.15 | 12.38 | 12.00 | 12.15 | 69,331 | -1.05(-7.95%) |
Feb 17, 2012 | 13.20 | 13.37 | 12.87 | 13.20 | 29,973 | +0.00(+0.00%) |
Feb 16, 2012 | 13.05 | 13.20 | 12.79 | 13.20 | 34,437 | +0.00(+0.01%) |
Feb 15, 2012 | 13.43 | 13.50 | 12.90 | 13.20 | 67,539 | +0.61(+4.84%) |
Feb 14, 2012 | 12.60 | 12.90 | 12.30 | 12.59 | 32,611 | -0.35(-2.69%) |
Feb 13, 2012 | 12.92 | 13.34 | 12.79 | 12.94 | 53,281 | +0.79(+6.47%) |
Feb 10, 2012 | 12.60 | 12.60 | 12.15 | 12.15 | 22,803 | -0.23(-1.88%) |
Feb 09, 2012 | 12.15 | 12.45 | 12.02 | 12.38 | 18,530 | +0.19(+1.55%) |
Feb 08, 2012 | 11.85 | 12.30 | 11.73 | 12.20 | 39,774 | +0.36(+3.04%) |
Feb 07, 2012 | 11.78 | 11.98 | 11.70 | 11.84 | 24,525 | +0.08(+0.64%) |
Feb 06, 2012 | 11.55 | 12.00 | 11.45 | 11.76 | 55,822 | -0.16(-1.35%) |
Feb 03, 2012 | 11.70 | 12.00 | 11.55 | 11.92 | 42,051 | +0.52(+4.57%) |
Feb 02, 2012 | 11.40 | 11.70 | 11.25 | 11.40 | 21,699 | -0.06(-0.51%) |