Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.02 | 13.41 | 13.02 | 13.37 | 279,846 | +0.37(+2.86%) |
Apr 27, 2012 | 13.00 | 13.20 | 12.89 | 13.00 | 140,610 | -0.03(-0.20%) |
Apr 26, 2012 | 12.97 | 13.14 | 12.95 | 13.03 | 127,237 | +0.08(+0.62%) |
Apr 25, 2012 | 12.90 | 13.00 | 12.74 | 12.95 | 115,528 | +0.17(+1.29%) |
Apr 24, 2012 | 12.84 | 13.07 | 12.70 | 12.78 | 115,454 | -0.03(-0.25%) |
Apr 23, 2012 | 12.66 | 12.83 | 12.64 | 12.82 | 114,509 | +0.04(+0.30%) |
Apr 20, 2012 | 12.76 | 12.82 | 12.65 | 12.78 | 93,170 | +0.08(+0.66%) |
Apr 19, 2012 | 12.79 | 12.83 | 12.58 | 12.69 | 211,180 | -0.09(-0.71%) |
Apr 18, 2012 | 12.54 | 12.80 | 12.47 | 12.79 | 135,601 | +0.18(+1.42%) |
Apr 17, 2012 | 12.80 | 12.95 | 12.58 | 12.61 | 188,457 | -0.17(-1.37%) |
Apr 16, 2012 | 12.90 | 12.98 | 12.74 | 12.78 | 101,445 | -0.11(-0.85%) |
Apr 13, 2012 | 12.96 | 13.04 | 12.83 | 12.89 | 87,514 | -0.02(-0.15%) |
Apr 12, 2012 | 12.57 | 13.01 | 12.57 | 12.91 | 164,202 | +0.30(+2.35%) |
Apr 11, 2012 | 12.49 | 12.75 | 12.46 | 12.61 | 108,832 | +0.17(+1.41%) |
Apr 10, 2012 | 12.92 | 12.97 | 12.41 | 12.44 | 199,098 | -0.48(-3.73%) |
Apr 09, 2012 | 13.01 | 13.12 | 12.75 | 12.92 | 120,984 | -0.26(-1.96%) |
Apr 05, 2012 | 12.98 | 13.28 | 12.98 | 13.18 | 153,843 | +0.15(+1.14%) |
Apr 04, 2012 | 13.23 | 13.31 | 13.01 | 13.03 | 150,305 | -0.19(-1.47%) |
Apr 03, 2012 | 12.92 | 13.26 | 12.86 | 13.23 | 163,978 | +0.26(+2.02%) |
Apr 02, 2012 | 12.80 | 13.17 | 12.73 | 12.96 | 141,120 | +0.13(+1.01%) |
Mar 30, 2012 | 12.80 | 12.88 | 12.71 | 12.84 | 102,261 | +0.04(+0.30%) |
Mar 29, 2012 | 12.90 | 12.91 | 12.68 | 12.80 | 152,100 | -0.11(-0.88%) |
Mar 28, 2012 | 12.93 | 12.94 | 12.74 | 12.91 | 225,627 | -0.01(-0.09%) |
Mar 27, 2012 | 13.22 | 13.26 | 12.92 | 12.92 | 239,460 | -0.23(-1.73%) |
Mar 26, 2012 | 13.15 | 13.34 | 13.14 | 13.15 | 226,301 | +0.02(+0.17%) |
Mar 23, 2012 | 13.22 | 13.22 | 12.99 | 13.13 | 173,871 | -0.03(-0.23%) |
Mar 22, 2012 | 13.31 | 13.31 | 13.03 | 13.16 | 187,933 | -0.23(-1.73%) |
Mar 21, 2012 | 13.61 | 13.68 | 13.31 | 13.39 | 239,628 | -0.24(-1.78%) |
Mar 20, 2012 | 13.68 | 13.71 | 13.55 | 13.63 | 310,762 | -0.08(-0.58%) |
Mar 19, 2012 | 13.65 | 13.79 | 13.59 | 13.71 | 242,658 | +0.13(+0.92%) |
Mar 16, 2012 | 13.13 | 13.68 | 12.92 | 13.59 | 562,203 | +0.51(+3.86%) |
Mar 15, 2012 | 12.93 | 13.10 | 12.79 | 13.08 | 283,517 | +0.16(+1.26%) |
Mar 14, 2012 | 12.88 | 13.07 | 12.80 | 12.92 | 357,623 | +0.13(+0.98%) |
Mar 13, 2012 | 12.76 | 12.91 | 12.63 | 12.79 | 354,807 | +0.01(+0.06%) |
Mar 12, 2012 | 12.82 | 12.92 | 12.73 | 12.79 | 162,199 | -0.02(-0.18%) |
Mar 09, 2012 | 12.87 | 12.88 | 12.75 | 12.81 | 189,486 | -0.05(-0.41%) |
Mar 08, 2012 | 12.85 | 12.88 | 12.70 | 12.86 | 206,551 | -0.01(-0.06%) |
Mar 07, 2012 | 12.67 | 12.90 | 12.45 | 12.87 | 301,380 | +0.22(+1.71%) |
Mar 06, 2012 | 12.92 | 12.93 | 12.54 | 12.65 | 402,672 | -0.35(-2.72%) |
Mar 05, 2012 | 13.25 | 13.30 | 12.97 | 13.01 | 217,302 | -0.28(-2.14%) |
Mar 02, 2012 | 13.26 | 13.36 | 13.21 | 13.29 | 144,568 | -0.00(-0.03%) |
Mar 01, 2012 | 13.32 | 13.44 | 13.20 | 13.29 | 206,854 | -0.05(-0.37%) |
Feb 29, 2012 | 13.50 | 13.65 | 13.15 | 13.34 | 375,788 | -0.20(-1.46%) |
Feb 28, 2012 | 13.78 | 13.80 | 13.42 | 13.54 | 273,516 | -0.21(-1.49%) |
Feb 27, 2012 | 13.68 | 13.86 | 13.67 | 13.75 | 377,638 | +0.03(+0.22%) |
Feb 24, 2012 | 13.68 | 13.73 | 13.54 | 13.72 | 180,019 | +0.05(+0.33%) |
Feb 23, 2012 | 13.64 | 13.72 | 13.47 | 13.67 | 88,164 | +0.07(+0.50%) |
Feb 22, 2012 | 13.68 | 13.68 | 13.39 | 13.60 | 142,341 | -0.10(-0.69%) |
Feb 21, 2012 | 13.74 | 13.74 | 13.50 | 13.70 | 278,754 | +0.07(+0.54%) |
Feb 17, 2012 | 13.58 | 13.64 | 13.39 | 13.62 | 165,725 | +0.04(+0.32%) |
Feb 16, 2012 | 13.48 | 13.60 | 13.47 | 13.58 | 123,431 | +0.11(+0.85%) |
Feb 15, 2012 | 13.47 | 13.49 | 13.33 | 13.47 | 225,537 | +0.09(+0.68%) |
Feb 14, 2012 | 13.40 | 13.42 | 13.20 | 13.37 | 146,537 | +0.16(+1.18%) |
Feb 13, 2012 | 13.14 | 13.38 | 13.05 | 13.22 | 214,025 | +0.17(+1.31%) |
Feb 10, 2012 | 13.40 | 13.42 | 12.92 | 13.05 | 222,595 | -0.33(-2.47%) |
Feb 09, 2012 | 13.21 | 13.43 | 13.09 | 13.38 | 211,354 | +0.17(+1.29%) |
Feb 08, 2012 | 13.40 | 13.45 | 13.20 | 13.21 | 146,679 | -0.19(-1.39%) |
Feb 07, 2012 | 13.30 | 13.46 | 13.30 | 13.39 | 95,955 | +0.04(+0.28%) |
Feb 06, 2012 | 13.39 | 13.60 | 13.27 | 13.36 | 151,492 | -0.10(-0.76%) |
Feb 03, 2012 | 13.67 | 13.68 | 13.39 | 13.46 | 199,348 | -0.09(-0.67%) |
Feb 02, 2012 | 13.56 | 13.56 | 13.43 | 13.55 | 366,270 | +0.03(+0.25%) |