Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 14.11 | 14.11 | 13.65 | 13.71 | 845,685 | +0.21(+1.56%) |
Apr 27, 2012 | 13.45 | 13.58 | 13.34 | 13.50 | 511,388 | +0.09(+0.67%) |
Apr 26, 2012 | 13.41 | 13.48 | 13.34 | 13.41 | 1,724,142 | -0.01(-0.07%) |
Apr 25, 2012 | 13.38 | 13.46 | 13.32 | 13.42 | 479,478 | +0.17(+1.25%) |
Apr 24, 2012 | 13.04 | 13.26 | 13.04 | 13.26 | 881,190 | +0.18(+1.41%) |
Apr 23, 2012 | 12.97 | 13.07 | 12.87 | 13.07 | 422,123 | -0.05(-0.38%) |
Apr 20, 2012 | 13.23 | 13.28 | 13.10 | 13.12 | 724,737 | -0.06(-0.48%) |
Apr 19, 2012 | 13.00 | 13.21 | 12.99 | 13.19 | 631,000 | +0.22(+1.69%) |
Apr 18, 2012 | 13.02 | 13.05 | 12.92 | 12.97 | 311,225 | -0.13(-0.96%) |
Apr 17, 2012 | 13.00 | 13.15 | 12.94 | 13.09 | 330,373 | +0.15(+1.18%) |
Apr 16, 2012 | 12.89 | 12.97 | 12.82 | 12.94 | 491,159 | +0.11(+0.87%) |
Apr 13, 2012 | 12.99 | 13.03 | 12.83 | 12.83 | 320,078 | -0.23(-1.78%) |
Apr 12, 2012 | 12.84 | 13.06 | 12.82 | 13.06 | 172,329 | +0.20(+1.53%) |
Apr 11, 2012 | 12.86 | 12.89 | 12.79 | 12.86 | 397,478 | +0.09(+0.70%) |
Apr 10, 2012 | 12.99 | 13.03 | 12.76 | 12.77 | 672,286 | -0.24(-1.82%) |
Apr 09, 2012 | 12.94 | 13.03 | 12.89 | 13.01 | 448,994 | -0.14(-1.06%) |
Apr 05, 2012 | 13.03 | 13.19 | 12.99 | 13.15 | 289,470 | +0.05(+0.38%) |
Apr 04, 2012 | 12.97 | 13.12 | 12.93 | 13.10 | 585,703 | -0.01(-0.07%) |
Apr 03, 2012 | 13.24 | 13.28 | 13.02 | 13.11 | 496,891 | -0.14(-1.05%) |
Apr 02, 2012 | 13.10 | 13.31 | 13.08 | 13.25 | 411,071 | +0.11(+0.85%) |
Mar 30, 2012 | 13.19 | 13.20 | 13.10 | 13.14 | 286,069 | -0.01(-0.07%) |
Mar 29, 2012 | 13.22 | 13.22 | 13.08 | 13.15 | 325,381 | -0.17(-1.28%) |
Mar 28, 2012 | 13.29 | 13.39 | 13.20 | 13.32 | 387,933 | +0.02(+0.13%) |
Mar 27, 2012 | 13.31 | 13.37 | 13.28 | 13.30 | 300,761 | -0.01(-0.07%) |
Mar 26, 2012 | 13.15 | 13.32 | 13.09 | 13.31 | 283,472 | +0.26(+2.03%) |
Mar 23, 2012 | 13.01 | 13.11 | 12.96 | 13.04 | 453,393 | +0.04(+0.28%) |
Mar 22, 2012 | 13.14 | 13.15 | 12.99 | 13.01 | 547,605 | -0.21(-1.63%) |
Mar 21, 2012 | 13.24 | 13.32 | 13.16 | 13.22 | 620,290 | -0.01(-0.07%) |
Mar 20, 2012 | 13.14 | 13.27 | 13.10 | 13.23 | 360,605 | +0.02(+0.17%) |
Mar 19, 2012 | 13.13 | 13.28 | 13.10 | 13.21 | 510,631 | +0.05(+0.41%) |
Mar 16, 2012 | 13.32 | 13.35 | 13.14 | 13.15 | 1,065,252 | -0.14(-1.04%) |
Mar 15, 2012 | 13.22 | 13.33 | 13.14 | 13.29 | 362,866 | +0.10(+0.75%) |
Mar 14, 2012 | 13.24 | 13.26 | 13.12 | 13.19 | 303,272 | -0.05(-0.37%) |
Mar 13, 2012 | 12.94 | 13.24 | 12.89 | 13.24 | 324,218 | +0.37(+2.89%) |
Mar 12, 2012 | 12.90 | 12.92 | 12.83 | 12.87 | 222,195 | -0.01(-0.07%) |
Mar 09, 2012 | 12.74 | 12.89 | 12.72 | 12.88 | 506,108 | +0.17(+1.34%) |
Mar 08, 2012 | 12.69 | 12.74 | 12.60 | 12.71 | 692,599 | +0.06(+0.46%) |
Mar 07, 2012 | 12.62 | 12.67 | 12.51 | 12.65 | 274,910 | +0.08(+0.61%) |
Mar 06, 2012 | 12.74 | 12.81 | 12.56 | 12.58 | 546,643 | -0.31(-2.40%) |
Mar 05, 2012 | 12.66 | 12.89 | 12.62 | 12.89 | 339,561 | +0.18(+1.41%) |
Mar 02, 2012 | 12.64 | 12.76 | 12.60 | 12.71 | 515,403 | +0.05(+0.43%) |
Mar 01, 2012 | 12.69 | 12.79 | 12.62 | 12.65 | 441,003 | +0.02(+0.14%) |
Feb 29, 2012 | 12.76 | 12.85 | 12.63 | 12.63 | 352,247 | -0.09(-0.74%) |
Feb 28, 2012 | 12.79 | 12.79 | 12.68 | 12.73 | 366,573 | -0.04(-0.35%) |
Feb 27, 2012 | 12.71 | 12.82 | 12.54 | 12.77 | 320,284 | -0.04(-0.28%) |
Feb 24, 2012 | 12.92 | 12.92 | 12.78 | 12.81 | 188,572 | -0.04(-0.28%) |
Feb 23, 2012 | 12.72 | 12.85 | 12.72 | 12.85 | 253,965 | +0.13(+1.02%) |
Feb 22, 2012 | 12.90 | 12.97 | 12.72 | 12.72 | 361,087 | -0.18(-1.39%) |
Feb 21, 2012 | 12.86 | 12.91 | 12.80 | 12.89 | 295,471 | +0.03(+0.21%) |
Feb 17, 2012 | 12.88 | 12.93 | 12.76 | 12.87 | 213,585 | +0.04(+0.31%) |
Feb 16, 2012 | 12.55 | 12.83 | 12.55 | 12.83 | 357,963 | +0.29(+2.32%) |
Feb 15, 2012 | 12.69 | 12.75 | 12.50 | 12.54 | 518,258 | -0.08(-0.60%) |
Feb 14, 2012 | 12.69 | 12.78 | 12.52 | 12.61 | 505,969 | -0.14(-1.09%) |
Feb 13, 2012 | 12.81 | 12.89 | 12.68 | 12.75 | 388,011 | +0.06(+0.49%) |
Feb 10, 2012 | 12.68 | 12.77 | 12.64 | 12.69 | 376,629 | -0.12(-0.90%) |
Feb 09, 2012 | 12.86 | 12.96 | 12.73 | 12.80 | 168,950 | -0.05(-0.38%) |
Feb 08, 2012 | 12.88 | 12.97 | 12.79 | 12.85 | 518,125 | +0.00(+0.03%) |
Feb 07, 2012 | 12.63 | 12.85 | 12.49 | 12.85 | 397,941 | +0.13(+1.02%) |
Feb 06, 2012 | 12.93 | 13.14 | 12.64 | 12.72 | 522,731 | -0.27(-2.09%) |
Feb 03, 2012 | 12.91 | 13.00 | 12.83 | 12.99 | 584,163 | +0.33(+2.60%) |
Feb 02, 2012 | 12.64 | 12.67 | 12.54 | 12.66 | 547,514 | +0.07(+0.57%) |