Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.98 | 13.28 | 12.79 | 13.07 | 52,443 | -0.05(-0.35%) |
Apr 27, 2012 | 12.60 | 13.11 | 12.56 | 13.11 | 18,680 | +0.59(+4.71%) |
Apr 26, 2012 | 12.42 | 12.81 | 12.40 | 12.52 | 38,257 | +0.02(+0.18%) |
Apr 25, 2012 | 12.63 | 12.80 | 12.40 | 12.50 | 32,880 | +0.05(+0.37%) |
Apr 24, 2012 | 12.59 | 12.64 | 12.16 | 12.45 | 32,803 | -0.14(-1.10%) |
Apr 23, 2012 | 12.85 | 12.97 | 12.46 | 12.59 | 57,320 | -0.60(-4.58%) |
Apr 20, 2012 | 13.46 | 13.79 | 13.14 | 13.20 | 33,751 | -0.01(-0.06%) |
Apr 19, 2012 | 13.00 | 13.46 | 12.90 | 13.20 | 36,545 | +0.25(+1.95%) |
Apr 18, 2012 | 13.56 | 13.69 | 12.77 | 12.95 | 35,895 | -0.76(-5.53%) |
Apr 17, 2012 | 13.50 | 13.95 | 13.50 | 13.71 | 20,432 | +0.31(+2.34%) |
Apr 16, 2012 | 13.11 | 13.61 | 12.90 | 13.39 | 34,887 | +0.54(+4.23%) |
Apr 13, 2012 | 13.03 | 13.25 | 12.84 | 12.85 | 47,233 | -0.28(-2.10%) |
Apr 12, 2012 | 12.94 | 13.29 | 12.84 | 13.13 | 16,952 | +0.23(+1.78%) |
Apr 11, 2012 | 12.71 | 12.90 | 12.49 | 12.90 | 32,369 | +0.39(+3.12%) |
Apr 10, 2012 | 13.07 | 13.13 | 12.47 | 12.51 | 43,988 | -0.56(-4.28%) |
Apr 09, 2012 | 13.10 | 13.52 | 13.06 | 13.07 | 36,638 | -0.38(-2.79%) |
Apr 05, 2012 | 13.50 | 13.78 | 13.41 | 13.44 | 17,674 | -0.18(-1.35%) |
Apr 04, 2012 | 13.87 | 13.95 | 13.60 | 13.62 | 26,300 | -0.49(-3.47%) |
Apr 03, 2012 | 14.12 | 14.16 | 13.75 | 14.11 | 28,201 | -0.04(-0.27%) |
Apr 02, 2012 | 13.28 | 14.36 | 13.20 | 14.15 | 44,427 | +0.87(+6.51%) |
Mar 30, 2012 | 13.82 | 13.82 | 13.29 | 13.29 | 29,571 | -0.37(-2.69%) |
Mar 29, 2012 | 13.85 | 13.85 | 13.59 | 13.65 | 11,007 | -0.38(-2.67%) |
Mar 28, 2012 | 13.96 | 14.08 | 13.69 | 14.03 | 38,377 | +0.07(+0.49%) |
Mar 27, 2012 | 14.17 | 14.17 | 13.52 | 13.96 | 25,276 | -0.18(-1.25%) |
Mar 26, 2012 | 14.05 | 14.16 | 13.86 | 14.14 | 28,025 | +0.29(+2.10%) |
Mar 23, 2012 | 13.62 | 13.90 | 13.62 | 13.85 | 33,383 | +0.28(+2.03%) |
Mar 22, 2012 | 13.49 | 13.71 | 13.39 | 13.57 | 24,298 | -0.16(-1.17%) |
Mar 21, 2012 | 13.91 | 13.91 | 13.70 | 13.73 | 21,992 | -0.05(-0.39%) |
Mar 20, 2012 | 13.49 | 13.93 | 13.49 | 13.79 | 26,352 | +0.12(+0.90%) |
Mar 19, 2012 | 13.41 | 13.92 | 13.30 | 13.66 | 44,035 | +0.16(+1.19%) |
Mar 16, 2012 | 13.46 | 13.77 | 13.20 | 13.50 | 71,674 | +0.11(+0.86%) |
Mar 15, 2012 | 13.79 | 13.79 | 13.05 | 13.39 | 29,471 | -0.43(-3.10%) |
Mar 14, 2012 | 13.90 | 13.94 | 13.67 | 13.82 | 12,234 | -0.06(-0.44%) |
Mar 13, 2012 | 13.21 | 13.94 | 12.86 | 13.88 | 68,171 | +0.87(+6.71%) |
Mar 12, 2012 | 12.57 | 13.19 | 12.57 | 13.00 | 21,490 | +0.50(+3.98%) |
Mar 09, 2012 | 12.22 | 12.92 | 12.22 | 12.51 | 25,245 | +0.25(+2.06%) |
Mar 08, 2012 | 12.35 | 12.35 | 12.08 | 12.25 | 23,661 | +0.00(+0.00%) |
Mar 07, 2012 | 12.22 | 12.33 | 12.18 | 12.25 | 15,709 | +0.13(+1.07%) |
Mar 06, 2012 | 12.23 | 12.38 | 12.08 | 12.12 | 32,403 | -0.31(-2.52%) |
Mar 05, 2012 | 12.41 | 12.53 | 11.92 | 12.44 | 34,935 | -0.02(-0.12%) |
Mar 02, 2012 | 13.26 | 13.36 | 12.22 | 12.45 | 56,882 | -0.76(-5.74%) |
Mar 01, 2012 | 12.92 | 13.33 | 12.92 | 13.21 | 22,042 | +0.39(+3.05%) |
Feb 29, 2012 | 13.20 | 13.43 | 12.82 | 12.82 | 29,303 | -0.38(-2.90%) |
Feb 28, 2012 | 13.40 | 13.40 | 13.13 | 13.20 | 14,453 | -0.14(-1.03%) |
Feb 27, 2012 | 13.13 | 13.43 | 13.06 | 13.34 | 20,134 | +0.02(+0.17%) |
Feb 24, 2012 | 13.17 | 13.56 | 13.13 | 13.32 | 27,602 | +0.11(+0.81%) |
Feb 23, 2012 | 12.88 | 13.24 | 12.76 | 13.21 | 21,354 | +0.28(+2.19%) |
Feb 22, 2012 | 13.34 | 13.34 | 12.77 | 12.93 | 22,056 | -0.53(-3.93%) |
Feb 21, 2012 | 13.79 | 13.90 | 13.36 | 13.46 | 21,368 | -0.34(-2.50%) |
Feb 17, 2012 | 14.05 | 14.05 | 13.75 | 13.80 | 18,522 | -0.18(-1.26%) |
Feb 16, 2012 | 12.87 | 13.98 | 12.87 | 13.98 | 29,327 | +1.19(+9.35%) |
Feb 15, 2012 | 13.00 | 13.01 | 12.73 | 12.78 | 16,233 | -0.08(-0.60%) |
Feb 14, 2012 | 13.29 | 13.42 | 12.72 | 12.86 | 29,434 | -0.58(-4.33%) |
Feb 13, 2012 | 13.36 | 13.47 | 13.12 | 13.44 | 19,312 | +0.34(+2.57%) |
Feb 10, 2012 | 13.10 | 13.29 | 12.90 | 13.10 | 27,128 | -0.21(-1.61%) |
Feb 09, 2012 | 13.84 | 13.84 | 13.23 | 13.32 | 74,740 | -0.52(-3.76%) |
Feb 08, 2012 | 13.98 | 14.12 | 13.70 | 13.84 | 12,483 | -0.25(-1.74%) |
Feb 07, 2012 | 14.51 | 14.51 | 13.88 | 14.08 | 27,388 | -0.39(-2.70%) |
Feb 06, 2012 | 14.70 | 14.85 | 14.39 | 14.47 | 19,621 | -0.33(-2.22%) |
Feb 03, 2012 | 14.90 | 15.08 | 14.57 | 14.80 | 67,909 | +0.33(+2.28%) |
Feb 02, 2012 | 14.72 | 14.72 | 14.17 | 14.47 | 38,106 | -0.18(-1.25%) |