Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.11 | 13.38 | 13.04 | 13.38 | 2,370,266 | +0.29(+2.24%) |
Apr 27, 2012 | 13.39 | 13.59 | 12.88 | 13.09 | 2,701,564 | +0.49(+3.86%) |
Apr 26, 2012 | 12.37 | 12.63 | 12.26 | 12.60 | 2,143,287 | +0.14(+1.14%) |
Apr 25, 2012 | 12.36 | 12.48 | 12.33 | 12.46 | 1,753,238 | +0.23(+1.88%) |
Apr 24, 2012 | 12.17 | 12.27 | 12.13 | 12.23 | 1,398,717 | +0.02(+0.19%) |
Apr 23, 2012 | 12.10 | 12.30 | 12.06 | 12.20 | 2,105,839 | +0.00(+0.04%) |
Apr 20, 2012 | 12.12 | 12.26 | 12.12 | 12.20 | 2,197,121 | +0.10(+0.80%) |
Apr 19, 2012 | 12.24 | 12.26 | 12.06 | 12.10 | 2,218,233 | -0.14(-1.12%) |
Apr 18, 2012 | 12.33 | 12.33 | 12.20 | 12.24 | 1,566,102 | -0.12(-1.00%) |
Apr 17, 2012 | 12.31 | 12.50 | 12.26 | 12.37 | 1,817,175 | +0.17(+1.39%) |
Apr 16, 2012 | 12.19 | 12.26 | 12.13 | 12.20 | 1,374,801 | +0.00(+0.00%) |
Apr 13, 2012 | 12.27 | 12.37 | 12.18 | 12.20 | 1,381,207 | -0.10(-0.78%) |
Apr 12, 2012 | 12.27 | 12.40 | 12.25 | 12.29 | 1,473,415 | +0.02(+0.15%) |
Apr 11, 2012 | 12.45 | 12.45 | 12.25 | 12.27 | 1,325,975 | -0.05(-0.41%) |
Apr 10, 2012 | 12.50 | 12.52 | 12.28 | 12.32 | 2,006,903 | -0.20(-1.57%) |
Apr 09, 2012 | 12.50 | 12.56 | 12.44 | 12.52 | 1,508,537 | -0.14(-1.09%) |
Apr 05, 2012 | 12.77 | 12.84 | 12.61 | 12.66 | 1,345,958 | -0.13(-1.00%) |
Apr 04, 2012 | 12.69 | 12.86 | 12.64 | 12.79 | 1,965,865 | +0.01(+0.07%) |
Apr 03, 2012 | 12.67 | 12.78 | 12.63 | 12.78 | 1,917,558 | +0.13(+1.02%) |
Apr 02, 2012 | 12.52 | 12.84 | 12.45 | 12.65 | 1,714,355 | +0.16(+1.25%) |
Mar 30, 2012 | 12.61 | 12.62 | 12.49 | 12.49 | 1,298,660 | -0.07(-0.58%) |
Mar 29, 2012 | 12.53 | 12.59 | 12.38 | 12.57 | 1,079,717 | -0.03(-0.22%) |
Mar 28, 2012 | 12.64 | 12.65 | 12.47 | 12.59 | 1,175,028 | -0.04(-0.29%) |
Mar 27, 2012 | 12.60 | 12.66 | 12.57 | 12.63 | 1,211,119 | +0.04(+0.33%) |
Mar 26, 2012 | 12.58 | 12.61 | 12.50 | 12.59 | 1,344,708 | +0.10(+0.77%) |
Mar 23, 2012 | 12.51 | 12.56 | 12.43 | 12.49 | 1,012,093 | +0.02(+0.15%) |
Mar 22, 2012 | 12.38 | 12.51 | 12.28 | 12.48 | 1,530,394 | +0.01(+0.11%) |
Mar 21, 2012 | 12.55 | 12.57 | 12.44 | 12.46 | 903,776 | -0.09(-0.69%) |
Mar 20, 2012 | 12.60 | 12.67 | 12.53 | 12.55 | 790,639 | -0.10(-0.76%) |
Mar 19, 2012 | 12.61 | 12.74 | 12.58 | 12.64 | 791,005 | +0.03(+0.22%) |
Mar 16, 2012 | 12.74 | 12.75 | 12.59 | 12.62 | 2,533,776 | -0.12(-0.94%) |
Mar 15, 2012 | 12.75 | 12.75 | 12.56 | 12.74 | 1,198,191 | +0.03(+0.22%) |
Mar 14, 2012 | 12.88 | 12.88 | 12.64 | 12.71 | 1,840,269 | -0.20(-1.56%) |
Mar 13, 2012 | 12.82 | 12.93 | 12.75 | 12.91 | 1,387,114 | +0.15(+1.15%) |
Mar 12, 2012 | 12.73 | 12.79 | 12.68 | 12.76 | 1,168,367 | +0.04(+0.32%) |
Mar 09, 2012 | 12.73 | 12.83 | 12.66 | 12.72 | 917,350 | -0.00(-0.04%) |
Mar 08, 2012 | 12.63 | 12.75 | 12.56 | 12.73 | 1,483,928 | +0.17(+1.34%) |
Mar 07, 2012 | 12.59 | 12.64 | 12.48 | 12.56 | 998,214 | +0.00(+0.00%) |
Mar 06, 2012 | 12.74 | 12.74 | 12.52 | 12.56 | 1,296,056 | -0.26(-2.05%) |
Mar 05, 2012 | 12.73 | 12.83 | 12.60 | 12.82 | 1,085,010 | +0.09(+0.68%) |
Mar 02, 2012 | 12.91 | 12.93 | 12.69 | 12.74 | 1,866,004 | -0.21(-1.65%) |
Mar 01, 2012 | 12.90 | 13.08 | 12.85 | 12.95 | 1,514,357 | +0.12(+0.92%) |
Feb 29, 2012 | 12.99 | 13.02 | 12.77 | 12.83 | 1,986,820 | -0.11(-0.88%) |
Feb 28, 2012 | 13.15 | 13.15 | 12.88 | 12.95 | 2,283,598 | -0.20(-1.49%) |
Feb 27, 2012 | 13.01 | 13.18 | 12.87 | 13.14 | 2,825,219 | +0.11(+0.84%) |
Feb 24, 2012 | 13.26 | 13.26 | 13.01 | 13.03 | 1,858,486 | -0.23(-1.71%) |
Feb 23, 2012 | 13.03 | 13.74 | 13.00 | 13.26 | 7,080,842 | +0.35(+2.75%) |
Feb 22, 2012 | 12.68 | 12.90 | 12.64 | 12.90 | 2,699,137 | +0.21(+1.68%) |
Feb 21, 2012 | 12.56 | 12.72 | 12.52 | 12.69 | 1,438,780 | +0.17(+1.38%) |
Feb 17, 2012 | 12.59 | 12.61 | 12.50 | 12.52 | 744,440 | -0.03(-0.22%) |
Feb 16, 2012 | 12.33 | 12.62 | 12.31 | 12.55 | 1,480,027 | +0.24(+1.96%) |
Feb 15, 2012 | 12.41 | 12.45 | 12.27 | 12.31 | 1,370,817 | -0.06(-0.48%) |
Feb 14, 2012 | 12.34 | 12.41 | 12.28 | 12.36 | 1,051,820 | +0.02(+0.15%) |
Feb 13, 2012 | 12.40 | 12.46 | 12.31 | 12.35 | 1,268,599 | +0.04(+0.29%) |
Feb 10, 2012 | 12.36 | 12.37 | 12.28 | 12.31 | 1,446,943 | -0.15(-1.17%) |
Feb 09, 2012 | 12.56 | 12.56 | 12.40 | 12.46 | 1,343,054 | -0.05(-0.40%) |
Feb 08, 2012 | 12.57 | 12.59 | 12.36 | 12.51 | 1,795,083 | -0.07(-0.58%) |
Feb 07, 2012 | 12.53 | 12.63 | 12.50 | 12.58 | 1,636,333 | +0.05(+0.40%) |
Feb 06, 2012 | 12.50 | 12.64 | 12.48 | 12.53 | 1,654,852 | -0.01(-0.11%) |
Feb 03, 2012 | 12.54 | 12.60 | 12.51 | 12.54 | 1,420,417 | +0.09(+0.69%) |
Feb 02, 2012 | 12.40 | 12.46 | 12.34 | 12.46 | 1,914,501 | +0.10(+0.77%) |