Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.05 | 13.08 | 12.93 | 12.99 | 3,348,504 | -0.12(-0.92%) |
Apr 27, 2012 | 13.12 | 13.17 | 13.04 | 13.11 | 4,099,253 | +0.04(+0.32%) |
Apr 26, 2012 | 12.79 | 13.08 | 12.76 | 13.06 | 3,886,011 | +0.26(+2.04%) |
Apr 25, 2012 | 12.82 | 12.87 | 12.74 | 12.80 | 6,125,445 | +0.18(+1.41%) |
Apr 24, 2012 | 12.72 | 12.81 | 12.56 | 12.62 | 5,385,293 | -0.05(-0.42%) |
Apr 23, 2012 | 12.74 | 12.74 | 12.55 | 12.68 | 4,039,977 | -0.21(-1.60%) |
Apr 20, 2012 | 12.92 | 12.97 | 12.87 | 12.88 | 6,732,207 | +0.01(+0.09%) |
Apr 19, 2012 | 13.04 | 13.15 | 12.75 | 12.87 | 4,737,924 | -0.10(-0.79%) |
Apr 18, 2012 | 13.29 | 13.29 | 12.76 | 12.97 | 10,899,503 | -0.42(-3.10%) |
Apr 17, 2012 | 13.29 | 13.44 | 13.25 | 13.39 | 4,715,064 | +0.20(+1.49%) |
Apr 16, 2012 | 13.24 | 13.27 | 13.10 | 13.19 | 4,727,058 | +0.06(+0.48%) |
Apr 13, 2012 | 13.22 | 13.24 | 13.06 | 13.13 | 4,762,350 | -0.07(-0.54%) |
Apr 12, 2012 | 12.92 | 13.25 | 12.89 | 13.20 | 3,843,801 | +0.33(+2.55%) |
Apr 11, 2012 | 12.90 | 13.03 | 12.85 | 12.87 | 4,152,230 | +0.11(+0.86%) |
Apr 10, 2012 | 12.88 | 12.98 | 12.68 | 12.77 | 6,447,717 | -0.30(-2.32%) |
Apr 09, 2012 | 13.02 | 13.12 | 12.97 | 13.07 | 3,524,923 | -0.18(-1.38%) |
Apr 05, 2012 | 13.26 | 13.30 | 13.21 | 13.25 | 2,133,847 | -0.07(-0.52%) |
Apr 04, 2012 | 13.40 | 13.47 | 13.24 | 13.32 | 3,516,027 | -0.24(-1.75%) |
Apr 03, 2012 | 13.66 | 13.81 | 13.48 | 13.56 | 3,175,246 | -0.14(-1.03%) |
Apr 02, 2012 | 13.36 | 13.77 | 13.36 | 13.70 | 6,134,784 | +0.35(+2.61%) |
Mar 30, 2012 | 13.24 | 13.43 | 13.20 | 13.35 | 4,593,579 | +0.16(+1.22%) |
Mar 29, 2012 | 12.98 | 13.22 | 12.93 | 13.19 | 3,758,786 | +0.10(+0.75%) |
Mar 28, 2012 | 13.20 | 13.24 | 12.95 | 13.09 | 3,554,440 | -0.10(-0.76%) |
Mar 27, 2012 | 12.97 | 13.36 | 12.93 | 13.19 | 7,727,408 | +0.25(+1.95%) |
Mar 26, 2012 | 12.78 | 12.98 | 12.76 | 12.94 | 3,562,727 | +0.25(+1.99%) |
Mar 23, 2012 | 12.72 | 12.72 | 12.60 | 12.69 | 1,935,271 | -0.01(-0.09%) |
Mar 22, 2012 | 12.61 | 12.70 | 12.51 | 12.70 | 1,591,321 | -0.00(-0.03%) |
Mar 21, 2012 | 12.65 | 12.77 | 12.59 | 12.70 | 1,907,733 | +0.06(+0.44%) |
Mar 20, 2012 | 12.79 | 12.84 | 12.58 | 12.65 | 3,192,367 | -0.22(-1.70%) |
Mar 19, 2012 | 12.87 | 12.93 | 12.77 | 12.87 | 2,166,296 | -0.03(-0.22%) |
Mar 16, 2012 | 12.92 | 12.95 | 12.80 | 12.89 | 3,437,020 | +0.00(+0.00%) |
Mar 15, 2012 | 12.82 | 12.90 | 12.74 | 12.89 | 1,513,962 | +0.09(+0.72%) |
Mar 14, 2012 | 12.94 | 13.00 | 12.75 | 12.80 | 2,335,046 | -0.15(-1.17%) |
Mar 13, 2012 | 12.75 | 12.97 | 12.75 | 12.95 | 2,180,703 | +0.29(+2.27%) |
Mar 12, 2012 | 12.67 | 12.69 | 12.58 | 12.67 | 1,511,961 | -0.00(-0.03%) |
Mar 09, 2012 | 12.57 | 12.75 | 12.55 | 12.67 | 1,866,294 | +0.11(+0.85%) |
Mar 08, 2012 | 12.58 | 12.62 | 12.49 | 12.56 | 1,713,411 | +0.08(+0.61%) |
Mar 07, 2012 | 12.31 | 12.50 | 12.27 | 12.49 | 3,167,180 | +0.21(+1.67%) |
Mar 06, 2012 | 12.26 | 12.32 | 12.19 | 12.28 | 4,236,226 | -0.16(-1.25%) |
Mar 05, 2012 | 12.48 | 12.49 | 12.34 | 12.44 | 3,074,853 | -0.10(-0.78%) |
Mar 02, 2012 | 12.59 | 12.71 | 12.50 | 12.54 | 3,226,601 | -0.05(-0.39%) |
Mar 01, 2012 | 12.52 | 12.66 | 12.46 | 12.59 | 2,357,323 | +0.11(+0.88%) |
Feb 29, 2012 | 12.63 | 12.67 | 12.44 | 12.48 | 3,147,368 | -0.12(-0.97%) |
Feb 28, 2012 | 12.51 | 12.62 | 12.46 | 12.60 | 5,034,753 | +0.08(+0.66%) |
Feb 27, 2012 | 12.45 | 12.61 | 12.35 | 12.52 | 2,081,950 | -0.04(-0.28%) |
Feb 24, 2012 | 12.57 | 12.68 | 12.53 | 12.55 | 2,361,113 | +0.05(+0.37%) |
Feb 23, 2012 | 12.50 | 12.53 | 12.33 | 12.51 | 2,053,230 | -0.02(-0.14%) |
Feb 22, 2012 | 12.50 | 12.65 | 12.50 | 12.52 | 2,402,984 | -0.05(-0.43%) |
Feb 21, 2012 | 12.56 | 12.64 | 12.51 | 12.58 | 2,897,843 | +0.02(+0.18%) |
Feb 17, 2012 | 12.66 | 12.70 | 12.41 | 12.55 | 4,959,542 | -0.01(-0.07%) |
Feb 16, 2012 | 12.22 | 12.59 | 12.20 | 12.56 | 4,347,678 | +0.33(+2.70%) |
Feb 15, 2012 | 12.32 | 12.32 | 12.16 | 12.23 | 2,564,102 | -0.04(-0.34%) |
Feb 14, 2012 | 12.26 | 12.30 | 12.18 | 12.28 | 2,992,502 | -0.02(-0.16%) |
Feb 13, 2012 | 12.33 | 12.33 | 12.18 | 12.30 | 2,393,722 | +0.07(+0.60%) |
Feb 10, 2012 | 12.19 | 12.24 | 12.14 | 12.22 | 3,126,991 | -0.11(-0.87%) |
Feb 09, 2012 | 12.21 | 12.35 | 12.19 | 12.33 | 2,934,978 | +0.14(+1.17%) |
Feb 08, 2012 | 12.22 | 12.33 | 12.18 | 12.19 | 2,746,907 | -0.05(-0.38%) |
Feb 07, 2012 | 12.15 | 12.26 | 12.13 | 12.23 | 3,599,917 | +0.00(+0.04%) |
Feb 06, 2012 | 12.18 | 12.32 | 12.18 | 12.23 | 3,066,138 | -0.05(-0.40%) |
Feb 03, 2012 | 12.26 | 12.37 | 12.22 | 12.28 | 5,411,984 | +0.19(+1.53%) |
Feb 02, 2012 | 12.22 | 12.25 | 12.09 | 12.09 | 4,763,551 | -0.12(-1.02%) |