Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.12 | 13.32 | 12.88 | 12.96 | 1,046,544 | -0.26(-1.94%) |
Apr 27, 2012 | 13.30 | 13.35 | 12.89 | 13.21 | 3,066,008 | +0.32(+2.49%) |
Apr 26, 2012 | 12.75 | 12.95 | 12.53 | 12.89 | 1,481,526 | +0.18(+1.44%) |
Apr 25, 2012 | 12.65 | 12.85 | 12.56 | 12.71 | 1,991,503 | +0.18(+1.47%) |
Apr 24, 2012 | 12.45 | 12.73 | 12.30 | 12.53 | 935,865 | +0.02(+0.15%) |
Apr 23, 2012 | 12.85 | 12.85 | 12.21 | 12.51 | 1,915,137 | -0.42(-3.26%) |
Apr 20, 2012 | 13.13 | 13.20 | 12.86 | 12.93 | 1,293,085 | -0.18(-1.40%) |
Apr 19, 2012 | 13.04 | 13.26 | 12.98 | 13.11 | 1,750,783 | +0.00(+0.00%) |
Apr 18, 2012 | 13.10 | 13.16 | 12.77 | 13.11 | 779,098 | -0.03(-0.21%) |
Apr 17, 2012 | 12.91 | 13.28 | 12.91 | 13.14 | 789,224 | +0.23(+1.78%) |
Apr 16, 2012 | 13.14 | 13.26 | 12.89 | 12.91 | 582,718 | -0.11(-0.85%) |
Apr 13, 2012 | 13.15 | 13.17 | 12.94 | 13.02 | 801,124 | -0.21(-1.59%) |
Apr 12, 2012 | 12.73 | 13.33 | 12.68 | 13.23 | 1,463,317 | +0.48(+3.74%) |
Apr 11, 2012 | 12.70 | 12.95 | 12.64 | 12.75 | 1,245,430 | +0.22(+1.76%) |
Apr 10, 2012 | 12.96 | 13.06 | 12.43 | 12.53 | 921,583 | -0.45(-3.46%) |
Apr 09, 2012 | 13.30 | 13.31 | 12.90 | 12.98 | 740,286 | -0.50(-3.68%) |
Apr 05, 2012 | 13.53 | 13.64 | 13.38 | 13.48 | 480,424 | -0.04(-0.27%) |
Apr 04, 2012 | 13.66 | 13.72 | 13.30 | 13.52 | 2,923,094 | -0.28(-2.00%) |
Apr 03, 2012 | 13.82 | 13.97 | 13.68 | 13.79 | 760,625 | +0.02(+0.13%) |
Apr 02, 2012 | 13.64 | 14.22 | 13.53 | 13.77 | 2,440,204 | +0.17(+1.21%) |
Mar 30, 2012 | 13.59 | 13.69 | 13.42 | 13.61 | 1,099,099 | +0.06(+0.47%) |
Mar 29, 2012 | 13.49 | 13.59 | 13.38 | 13.54 | 1,019,574 | -0.06(-0.47%) |
Mar 28, 2012 | 13.58 | 13.62 | 13.42 | 13.61 | 1,277,323 | +0.09(+0.68%) |
Mar 27, 2012 | 13.49 | 13.65 | 13.36 | 13.52 | 5,861,992 | +0.15(+1.10%) |
Mar 26, 2012 | 13.48 | 13.53 | 13.19 | 13.37 | 1,255,663 | +0.06(+0.41%) |
Mar 23, 2012 | 13.06 | 13.46 | 12.97 | 13.31 | 1,748,632 | +0.30(+2.33%) |
Mar 22, 2012 | 13.10 | 13.10 | 12.86 | 13.01 | 751,353 | -0.15(-1.12%) |
Mar 21, 2012 | 13.00 | 13.21 | 12.98 | 13.16 | 1,405,708 | +0.14(+1.06%) |
Mar 20, 2012 | 13.15 | 13.15 | 12.86 | 13.02 | 595,061 | -0.19(-1.46%) |
Mar 19, 2012 | 13.14 | 13.30 | 13.08 | 13.21 | 1,279,842 | +0.06(+0.49%) |
Mar 16, 2012 | 13.15 | 13.27 | 13.08 | 13.15 | 632,735 | +0.02(+0.14%) |
Mar 15, 2012 | 13.19 | 13.26 | 13.01 | 13.13 | 1,395,701 | -0.03(-0.21%) |
Mar 14, 2012 | 13.30 | 13.33 | 13.03 | 13.16 | 591,744 | -0.14(-1.04%) |
Mar 13, 2012 | 13.08 | 13.33 | 12.87 | 13.30 | 1,107,534 | +0.21(+1.61%) |
Mar 12, 2012 | 13.08 | 13.12 | 12.97 | 13.08 | 645,045 | +0.00(+0.00%) |
Mar 09, 2012 | 13.02 | 13.14 | 12.76 | 13.08 | 692,263 | +0.07(+0.56%) |
Mar 08, 2012 | 12.93 | 13.05 | 12.86 | 13.01 | 806,141 | +0.18(+1.43%) |
Mar 07, 2012 | 12.51 | 12.91 | 12.49 | 12.83 | 5,372,276 | +0.34(+2.72%) |
Mar 06, 2012 | 12.81 | 12.81 | 12.19 | 12.49 | 915,194 | -0.23(-1.80%) |
Mar 05, 2012 | 12.73 | 12.76 | 12.55 | 12.72 | 652,657 | -0.05(-0.43%) |
Mar 02, 2012 | 13.00 | 13.03 | 12.53 | 12.77 | 2,306,316 | -0.29(-2.25%) |
Mar 01, 2012 | 13.19 | 13.35 | 13.01 | 13.07 | 1,199,032 | -0.07(-0.56%) |
Feb 29, 2012 | 13.12 | 13.27 | 12.95 | 13.14 | 1,426,478 | +0.00(+0.00%) |
Feb 28, 2012 | 13.31 | 13.43 | 13.10 | 13.14 | 994,239 | -0.24(-1.78%) |
Feb 27, 2012 | 13.36 | 13.52 | 13.12 | 13.38 | 1,105,324 | -0.16(-1.15%) |
Feb 24, 2012 | 13.66 | 13.75 | 13.48 | 13.53 | 513,667 | -0.13(-0.94%) |
Feb 23, 2012 | 13.69 | 13.76 | 13.64 | 13.66 | 1,081,745 | -0.07(-0.53%) |
Feb 22, 2012 | 13.77 | 13.86 | 13.55 | 13.74 | 1,469,671 | -0.10(-0.73%) |
Feb 21, 2012 | 13.82 | 13.95 | 13.73 | 13.84 | 2,618,074 | -0.02(-0.13%) |
Feb 17, 2012 | 13.73 | 13.90 | 13.68 | 13.86 | 1,594,453 | +0.19(+1.41%) |
Feb 16, 2012 | 13.11 | 13.73 | 13.06 | 13.66 | 2,019,679 | +0.32(+2.41%) |
Feb 15, 2012 | 13.58 | 13.71 | 13.30 | 13.34 | 1,220,655 | -0.06(-0.48%) |
Feb 14, 2012 | 13.75 | 13.76 | 13.35 | 13.41 | 1,083,029 | -0.37(-2.66%) |
Feb 13, 2012 | 13.90 | 13.90 | 13.70 | 13.77 | 1,677,524 | -0.06(-0.40%) |
Feb 10, 2012 | 13.75 | 13.90 | 13.62 | 13.83 | 1,380,385 | +0.01(+0.07%) |
Feb 09, 2012 | 13.57 | 13.92 | 13.13 | 13.82 | 2,834,529 | +0.17(+1.28%) |
Feb 08, 2012 | 13.85 | 13.95 | 13.41 | 13.64 | 1,515,742 | -0.08(-0.60%) |
Feb 07, 2012 | 13.56 | 13.86 | 13.42 | 13.73 | 1,369,430 | +0.13(+0.94%) |
Feb 06, 2012 | 13.28 | 13.63 | 13.19 | 13.60 | 546,330 | +0.26(+1.93%) |
Feb 03, 2012 | 13.59 | 13.76 | 13.26 | 13.34 | 2,310,658 | +0.07(+0.55%) |
Feb 02, 2012 | 13.39 | 13.62 | 13.19 | 13.27 | 1,376,064 | -0.09(-0.69%) |