Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.80 | 11.81 | 11.62 | 11.65 | 280,469 | -0.13(-1.08%) |
Apr 27, 2012 | 11.78 | 11.80 | 11.63 | 11.77 | 296,468 | +0.09(+0.77%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.67 | 11.68 | 201,152 | -0.09(-0.76%) |
Apr 25, 2012 | 11.68 | 11.81 | 11.67 | 11.77 | 197,001 | +0.25(+2.21%) |
Apr 24, 2012 | 11.36 | 11.59 | 11.32 | 11.52 | 211,545 | +0.13(+1.11%) |
Apr 23, 2012 | 11.50 | 11.50 | 11.29 | 11.39 | 254,475 | -0.29(-2.49%) |
Apr 20, 2012 | 11.60 | 11.77 | 11.52 | 11.68 | 278,376 | +0.20(+1.76%) |
Apr 19, 2012 | 11.57 | 11.64 | 11.36 | 11.48 | 327,957 | -0.08(-0.71%) |
Apr 18, 2012 | 11.71 | 11.74 | 11.53 | 11.56 | 232,218 | -0.23(-1.96%) |
Apr 17, 2012 | 11.79 | 11.89 | 11.69 | 11.80 | 164,368 | +0.09(+0.77%) |
Apr 16, 2012 | 11.68 | 11.86 | 11.63 | 11.71 | 427,946 | +0.07(+0.64%) |
Apr 13, 2012 | 11.66 | 11.70 | 11.56 | 11.63 | 318,253 | -0.09(-0.77%) |
Apr 12, 2012 | 11.71 | 11.93 | 11.61 | 11.72 | 415,139 | +0.16(+1.36%) |
Apr 11, 2012 | 11.34 | 11.56 | 11.23 | 11.56 | 441,720 | +0.34(+3.00%) |
Apr 10, 2012 | 11.44 | 11.48 | 11.21 | 11.23 | 433,709 | -0.22(-1.96%) |
Apr 09, 2012 | 11.51 | 11.58 | 11.44 | 11.45 | 236,275 | -0.27(-2.30%) |
Apr 05, 2012 | 11.62 | 11.83 | 11.57 | 11.72 | 243,583 | +0.02(+0.13%) |
Apr 04, 2012 | 11.62 | 11.72 | 11.50 | 11.71 | 325,585 | -0.06(-0.51%) |
Apr 03, 2012 | 11.78 | 11.95 | 11.69 | 11.77 | 367,246 | -0.07(-0.57%) |
Apr 02, 2012 | 11.64 | 11.83 | 11.60 | 11.83 | 379,222 | +0.10(+0.89%) |
Mar 30, 2012 | 11.96 | 11.96 | 11.73 | 11.73 | 285,945 | -0.17(-1.44%) |
Mar 29, 2012 | 11.77 | 11.90 | 11.64 | 11.90 | 258,157 | +0.01(+0.06%) |
Mar 28, 2012 | 12.01 | 12.05 | 11.72 | 11.89 | 381,355 | -0.13(-1.05%) |
Mar 27, 2012 | 12.04 | 12.13 | 12.02 | 12.02 | 325,500 | -0.04(-0.31%) |
Mar 26, 2012 | 12.04 | 12.12 | 11.96 | 12.06 | 384,598 | +0.16(+1.31%) |
Mar 23, 2012 | 11.39 | 11.90 | 11.37 | 11.90 | 472,372 | +0.56(+4.92%) |
Mar 22, 2012 | 11.38 | 11.40 | 11.22 | 11.34 | 199,415 | -0.16(-1.42%) |
Mar 21, 2012 | 11.52 | 11.58 | 11.46 | 11.51 | 310,423 | +0.01(+0.06%) |
Mar 20, 2012 | 11.55 | 11.60 | 11.48 | 11.50 | 408,861 | -0.15(-1.28%) |
Mar 19, 2012 | 11.63 | 11.77 | 11.60 | 11.65 | 271,461 | +0.04(+0.32%) |
Mar 16, 2012 | 11.89 | 11.91 | 11.57 | 11.61 | 409,001 | -0.25(-2.07%) |
Mar 15, 2012 | 11.87 | 11.93 | 11.74 | 11.86 | 352,764 | -0.01(-0.13%) |
Mar 14, 2012 | 12.07 | 12.11 | 11.84 | 11.87 | 253,280 | -0.19(-1.54%) |
Mar 13, 2012 | 12.06 | 12.16 | 11.91 | 12.06 | 474,669 | +0.06(+0.50%) |
Mar 12, 2012 | 11.97 | 12.05 | 11.84 | 12.00 | 354,856 | +0.02(+0.19%) |
Mar 09, 2012 | 11.87 | 12.12 | 11.84 | 11.97 | 412,807 | +0.11(+0.94%) |
Mar 08, 2012 | 11.77 | 11.86 | 11.61 | 11.86 | 284,217 | +0.21(+1.79%) |
Mar 07, 2012 | 11.66 | 11.68 | 11.48 | 11.65 | 180,487 | +0.05(+0.45%) |
Mar 06, 2012 | 11.41 | 11.64 | 11.41 | 11.60 | 315,647 | -0.02(-0.19%) |
Mar 05, 2012 | 11.37 | 11.64 | 11.34 | 11.63 | 330,944 | +0.20(+1.76%) |
Mar 02, 2012 | 11.61 | 11.66 | 11.32 | 11.42 | 462,010 | -0.17(-1.47%) |
Mar 01, 2012 | 11.68 | 11.80 | 11.60 | 11.60 | 481,657 | -0.01(-0.06%) |
Feb 29, 2012 | 11.67 | 11.77 | 11.53 | 11.60 | 532,839 | -0.01(-0.13%) |
Feb 28, 2012 | 11.63 | 11.73 | 11.56 | 11.62 | 309,709 | +0.03(+0.26%) |
Feb 27, 2012 | 11.59 | 11.79 | 11.46 | 11.59 | 266,142 | -0.09(-0.76%) |
Feb 24, 2012 | 11.68 | 11.78 | 11.59 | 11.68 | 181,872 | +0.05(+0.45%) |
Feb 23, 2012 | 11.53 | 11.68 | 11.47 | 11.63 | 209,119 | +0.10(+0.90%) |
Feb 22, 2012 | 11.72 | 11.74 | 11.52 | 11.52 | 173,038 | -0.27(-2.33%) |
Feb 21, 2012 | 11.85 | 11.89 | 11.71 | 11.80 | 257,421 | -0.02(-0.19%) |
Feb 17, 2012 | 11.84 | 11.86 | 11.77 | 11.82 | 232,256 | +0.06(+0.51%) |
Feb 16, 2012 | 11.65 | 11.89 | 11.59 | 11.76 | 245,835 | +0.10(+0.83%) |
Feb 15, 2012 | 11.60 | 11.67 | 11.49 | 11.66 | 363,421 | +0.09(+0.77%) |
Feb 14, 2012 | 11.59 | 11.59 | 11.46 | 11.57 | 191,870 | -0.04(-0.32%) |
Feb 13, 2012 | 11.58 | 11.66 | 11.52 | 11.61 | 242,736 | +0.16(+1.36%) |
Feb 10, 2012 | 11.43 | 11.57 | 11.40 | 11.45 | 268,804 | -0.13(-1.15%) |
Feb 09, 2012 | 11.84 | 11.84 | 11.57 | 11.59 | 339,451 | -0.24(-2.01%) |
Feb 08, 2012 | 11.64 | 12.06 | 11.64 | 11.83 | 419,195 | +0.15(+1.27%) |
Feb 07, 2012 | 11.86 | 11.86 | 11.57 | 11.68 | 496,708 | -0.07(-0.57%) |
Feb 06, 2012 | 11.72 | 11.80 | 11.62 | 11.74 | 361,726 | +0.00(+0.00%) |
Feb 03, 2012 | 11.76 | 11.86 | 11.71 | 11.74 | 449,569 | +0.19(+1.67%) |
Feb 02, 2012 | 11.45 | 11.65 | 11.40 | 11.55 | 322,747 | +0.18(+1.57%) |