Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.84 | 12.98 | 12.74 | 12.88 | 616,473 | -0.12(-0.92%) |
Apr 27, 2012 | 13.10 | 13.10 | 12.95 | 13.00 | 532,396 | +0.11(+0.85%) |
Apr 26, 2012 | 12.83 | 12.95 | 12.75 | 12.89 | 713,359 | +0.11(+0.86%) |
Apr 25, 2012 | 12.84 | 12.88 | 12.55 | 12.78 | 666,582 | -0.04(-0.31%) |
Apr 24, 2012 | 12.89 | 12.96 | 12.74 | 12.82 | 401,706 | +0.05(+0.39%) |
Apr 23, 2012 | 12.84 | 12.86 | 12.67 | 12.77 | 701,093 | -0.32(-2.44%) |
Apr 20, 2012 | 13.20 | 13.24 | 13.09 | 13.09 | 311,946 | -0.10(-0.76%) |
Apr 19, 2012 | 13.17 | 13.29 | 13.14 | 13.19 | 395,468 | +0.08(+0.61%) |
Apr 18, 2012 | 13.10 | 13.18 | 13.02 | 13.11 | 240,599 | -0.07(-0.53%) |
Apr 17, 2012 | 13.24 | 13.27 | 13.05 | 13.18 | 278,627 | +0.10(+0.76%) |
Apr 16, 2012 | 13.15 | 13.22 | 13.03 | 13.08 | 407,556 | -0.07(-0.53%) |
Apr 13, 2012 | 13.41 | 13.46 | 13.05 | 13.15 | 372,113 | -0.26(-1.94%) |
Apr 12, 2012 | 13.15 | 13.55 | 13.15 | 13.41 | 358,115 | +0.24(+1.82%) |
Apr 11, 2012 | 13.21 | 13.27 | 13.11 | 13.17 | 205,488 | -0.05(-0.38%) |
Apr 10, 2012 | 13.25 | 13.32 | 13.00 | 13.22 | 612,210 | +0.02(+0.15%) |
Apr 09, 2012 | 13.38 | 13.39 | 13.14 | 13.20 | 294,731 | -0.11(-0.83%) |
Apr 05, 2012 | 13.25 | 13.40 | 13.25 | 13.31 | 318,035 | +0.11(+0.83%) |
Apr 04, 2012 | 13.30 | 13.36 | 13.09 | 13.20 | 759,605 | -0.56(-4.07%) |
Apr 03, 2012 | 13.96 | 14.04 | 13.71 | 13.76 | 484,025 | -0.14(-1.01%) |
Apr 02, 2012 | 13.73 | 14.06 | 13.67 | 13.90 | 508,924 | +0.27(+1.98%) |
Mar 30, 2012 | 13.68 | 13.83 | 13.61 | 13.63 | 305,319 | +0.05(+0.37%) |
Mar 29, 2012 | 13.48 | 13.65 | 13.35 | 13.58 | 377,076 | +0.04(+0.30%) |
Mar 28, 2012 | 13.71 | 13.81 | 13.46 | 13.54 | 527,958 | -0.25(-1.81%) |
Mar 27, 2012 | 13.97 | 14.00 | 13.72 | 13.79 | 421,396 | -0.10(-0.72%) |
Mar 26, 2012 | 13.79 | 13.98 | 13.73 | 13.89 | 1,235,011 | +0.41(+3.04%) |
Mar 23, 2012 | 13.39 | 13.62 | 13.31 | 13.48 | 720,193 | +0.29(+2.20%) |
Mar 22, 2012 | 13.28 | 13.40 | 13.11 | 13.19 | 1,484,176 | -0.35(-2.58%) |
Mar 21, 2012 | 13.50 | 13.70 | 13.50 | 13.54 | 388,041 | -0.01(-0.06%) |
Mar 20, 2012 | 13.67 | 13.73 | 13.41 | 13.55 | 832,790 | -0.36(-2.60%) |
Mar 19, 2012 | 13.95 | 14.11 | 13.83 | 13.91 | 1,122,530 | +0.00(+0.00%) |
Mar 16, 2012 | 13.89 | 14.00 | 13.86 | 13.91 | 457,360 | +0.00(+0.00%) |
Mar 15, 2012 | 13.67 | 14.02 | 13.66 | 13.91 | 1,041,865 | +0.12(+0.87%) |
Mar 14, 2012 | 14.04 | 14.14 | 13.51 | 13.79 | 1,691,068 | -0.38(-2.68%) |
Mar 13, 2012 | 14.27 | 14.48 | 14.15 | 14.17 | 1,238,813 | -0.25(-1.73%) |
Mar 12, 2012 | 14.49 | 14.50 | 14.26 | 14.42 | 924,034 | -0.17(-1.17%) |
Mar 09, 2012 | 14.35 | 14.74 | 14.27 | 14.59 | 1,076,720 | +0.09(+0.62%) |
Mar 08, 2012 | 14.55 | 14.59 | 14.36 | 14.50 | 719,633 | +0.16(+1.12%) |
Mar 07, 2012 | 14.21 | 14.50 | 14.16 | 14.34 | 705,967 | +0.15(+1.06%) |
Mar 06, 2012 | 14.21 | 14.35 | 14.10 | 14.19 | 1,676,408 | -0.49(-3.34%) |
Mar 05, 2012 | 14.94 | 14.94 | 14.50 | 14.68 | 848,663 | -0.32(-2.13%) |
Mar 02, 2012 | 15.11 | 15.17 | 14.93 | 15.00 | 1,237,431 | -0.29(-1.93%) |
Mar 01, 2012 | 15.03 | 15.51 | 15.03 | 15.29 | 999,847 | +0.38(+2.51%) |
Feb 29, 2012 | 15.97 | 16.13 | 14.18 | 14.92 | 2,814,191 | -0.96(-6.05%) |
Feb 28, 2012 | 15.45 | 15.96 | 15.41 | 15.88 | 1,565,743 | +0.65(+4.27%) |
Feb 27, 2012 | 15.18 | 15.33 | 15.09 | 15.23 | 893,163 | +0.08(+0.53%) |
Feb 24, 2012 | 15.11 | 15.24 | 15.08 | 15.15 | 861,467 | +0.03(+0.20%) |
Feb 23, 2012 | 14.95 | 15.22 | 14.90 | 15.12 | 1,258,641 | +0.33(+2.23%) |
Feb 22, 2012 | 14.63 | 14.88 | 14.58 | 14.79 | 964,255 | +0.09(+0.61%) |
Feb 21, 2012 | 14.42 | 14.76 | 14.39 | 14.70 | 1,875,018 | +0.61(+4.33%) |
Feb 17, 2012 | 14.23 | 14.25 | 14.01 | 14.09 | 988,946 | -0.09(-0.63%) |
Feb 16, 2012 | 13.82 | 14.20 | 13.77 | 14.18 | 1,011,049 | +0.12(+0.85%) |
Feb 15, 2012 | 14.28 | 14.31 | 13.92 | 14.06 | 1,447,998 | -0.06(-0.45%) |
Feb 14, 2012 | 14.32 | 14.42 | 14.01 | 14.12 | 1,172,590 | -0.21(-1.44%) |
Feb 13, 2012 | 14.37 | 14.45 | 14.25 | 14.33 | 539,832 | +0.08(+0.56%) |
Feb 10, 2012 | 14.41 | 14.48 | 14.25 | 14.25 | 1,023,507 | -0.34(-2.33%) |
Feb 09, 2012 | 14.82 | 14.91 | 14.58 | 14.59 | 710,025 | -0.08(-0.55%) |
Feb 08, 2012 | 14.84 | 14.92 | 14.57 | 14.67 | 783,590 | -0.18(-1.21%) |
Feb 07, 2012 | 14.59 | 14.90 | 14.48 | 14.85 | 1,040,748 | +0.20(+1.37%) |
Feb 06, 2012 | 14.58 | 14.65 | 14.50 | 14.65 | 865,815 | +0.01(+0.07%) |
Feb 03, 2012 | 14.73 | 14.75 | 14.51 | 14.64 | 1,251,210 | -0.15(-1.01%) |
Feb 02, 2012 | 14.48 | 14.85 | 14.41 | 14.79 | 1,215,168 | +0.31(+2.14%) |