Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.04 | 12.15 | 11.91 | 11.99 | 116,052 | -0.01(-0.08%) |
Apr 27, 2012 | 11.68 | 12.00 | 11.48 | 12.00 | 87,426 | +0.33(+2.83%) |
Apr 26, 2012 | 11.58 | 11.72 | 11.57 | 11.67 | 170,591 | +0.06(+0.52%) |
Apr 25, 2012 | 11.60 | 11.94 | 11.51 | 11.61 | 142,574 | +0.24(+2.11%) |
Apr 24, 2012 | 11.26 | 11.53 | 11.24 | 11.37 | 272,035 | +0.10(+0.89%) |
Apr 23, 2012 | 11.15 | 11.40 | 11.07 | 11.27 | 95,188 | -0.15(-1.31%) |
Apr 20, 2012 | 11.40 | 11.57 | 11.34 | 11.42 | 125,969 | +0.13(+1.15%) |
Apr 19, 2012 | 11.40 | 11.48 | 11.10 | 11.29 | 79,431 | -0.06(-0.53%) |
Apr 18, 2012 | 11.49 | 11.56 | 11.29 | 11.35 | 53,506 | -0.25(-2.16%) |
Apr 17, 2012 | 11.49 | 11.83 | 11.47 | 11.60 | 111,638 | +0.18(+1.58%) |
Apr 16, 2012 | 11.29 | 11.57 | 11.09 | 11.42 | 85,929 | +0.20(+1.78%) |
Apr 13, 2012 | 11.53 | 11.58 | 11.16 | 11.22 | 82,415 | -0.39(-3.36%) |
Apr 12, 2012 | 11.16 | 11.83 | 11.16 | 11.61 | 256,881 | +0.43(+3.85%) |
Apr 11, 2012 | 11.29 | 11.41 | 11.04 | 11.18 | 123,850 | +0.04(+0.36%) |
Apr 10, 2012 | 11.35 | 11.40 | 11.06 | 11.14 | 174,248 | -0.23(-2.02%) |
Apr 09, 2012 | 11.32 | 11.53 | 11.18 | 11.37 | 122,128 | -0.22(-1.90%) |
Apr 05, 2012 | 11.60 | 11.66 | 11.48 | 11.59 | 70,914 | -0.08(-0.69%) |
Apr 04, 2012 | 11.76 | 11.76 | 11.56 | 11.67 | 87,736 | -0.22(-1.85%) |
Apr 03, 2012 | 12.14 | 12.15 | 11.83 | 11.89 | 165,677 | -0.30(-2.46%) |
Apr 02, 2012 | 11.48 | 12.20 | 11.37 | 12.19 | 162,324 | +0.68(+5.91%) |
Mar 30, 2012 | 11.71 | 11.71 | 11.45 | 11.51 | 99,547 | -0.07(-0.60%) |
Mar 29, 2012 | 11.64 | 11.76 | 11.52 | 11.58 | 113,533 | -0.19(-1.61%) |
Mar 28, 2012 | 11.86 | 11.95 | 11.61 | 11.77 | 165,678 | -0.14(-1.18%) |
Mar 27, 2012 | 12.14 | 12.23 | 11.91 | 11.91 | 237,040 | -0.24(-1.98%) |
Mar 26, 2012 | 12.21 | 12.23 | 12.10 | 12.15 | 117,336 | +0.10(+0.83%) |
Mar 23, 2012 | 11.89 | 12.05 | 11.61 | 12.05 | 101,659 | +0.13(+1.09%) |
Mar 22, 2012 | 12.20 | 12.23 | 11.84 | 11.92 | 114,022 | -0.42(-3.40%) |
Mar 21, 2012 | 12.07 | 12.42 | 12.07 | 12.34 | 160,666 | +0.28(+2.32%) |
Mar 20, 2012 | 11.98 | 12.30 | 11.97 | 12.06 | 91,122 | -0.08(-0.66%) |
Mar 19, 2012 | 12.00 | 12.29 | 11.94 | 12.14 | 194,407 | +0.15(+1.25%) |
Mar 16, 2012 | 12.20 | 12.35 | 11.87 | 11.99 | 303,699 | -0.17(-1.40%) |
Mar 15, 2012 | 12.06 | 12.18 | 11.94 | 12.16 | 134,368 | +0.04(+0.33%) |
Mar 14, 2012 | 12.09 | 12.25 | 12.06 | 12.12 | 97,362 | -0.03(-0.25%) |
Mar 13, 2012 | 11.82 | 12.15 | 11.72 | 12.15 | 409,260 | +0.46(+3.93%) |
Mar 12, 2012 | 12.01 | 12.20 | 11.62 | 11.69 | 219,644 | -0.33(-2.75%) |
Mar 09, 2012 | 11.53 | 12.15 | 11.53 | 12.02 | 146,109 | +0.53(+4.61%) |
Mar 08, 2012 | 11.44 | 11.58 | 11.21 | 11.49 | 125,340 | +0.20(+1.77%) |
Mar 07, 2012 | 12.12 | 12.15 | 11.12 | 11.29 | 233,688 | -0.82(-6.77%) |
Mar 06, 2012 | 12.13 | 12.13 | 11.81 | 12.11 | 160,197 | -0.24(-1.94%) |
Mar 05, 2012 | 12.10 | 12.41 | 12.02 | 12.35 | 73,402 | +0.26(+2.15%) |
Mar 02, 2012 | 12.14 | 12.63 | 12.06 | 12.09 | 122,796 | -0.08(-0.66%) |
Mar 01, 2012 | 12.22 | 12.46 | 12.09 | 12.17 | 86,028 | +0.07(+0.58%) |
Feb 29, 2012 | 12.09 | 12.29 | 11.84 | 12.10 | 159,766 | +0.01(+0.08%) |
Feb 28, 2012 | 12.28 | 12.62 | 12.05 | 12.09 | 110,179 | -0.17(-1.39%) |
Feb 27, 2012 | 11.92 | 12.35 | 11.78 | 12.26 | 65,855 | +0.15(+1.24%) |
Feb 24, 2012 | 12.33 | 12.52 | 12.08 | 12.11 | 32,973 | -0.24(-1.94%) |
Feb 23, 2012 | 12.04 | 12.39 | 11.85 | 12.35 | 94,286 | +0.28(+2.32%) |
Feb 22, 2012 | 12.45 | 12.59 | 12.00 | 12.07 | 70,652 | -0.48(-3.82%) |
Feb 21, 2012 | 12.65 | 12.84 | 12.44 | 12.55 | 116,773 | -0.08(-0.63%) |
Feb 17, 2012 | 12.71 | 12.71 | 12.46 | 12.63 | 47,049 | -0.02(-0.16%) |
Feb 16, 2012 | 12.16 | 12.69 | 12.06 | 12.65 | 80,032 | +0.47(+3.86%) |
Feb 15, 2012 | 12.19 | 12.47 | 12.07 | 12.18 | 80,410 | +0.01(+0.08%) |
Feb 14, 2012 | 11.83 | 12.34 | 11.83 | 12.17 | 57,828 | +0.20(+1.67%) |
Feb 13, 2012 | 12.00 | 12.28 | 11.92 | 11.97 | 157,137 | +0.08(+0.67%) |
Feb 10, 2012 | 11.96 | 12.00 | 11.83 | 11.89 | 77,348 | -0.30(-2.46%) |
Feb 09, 2012 | 12.39 | 12.39 | 12.09 | 12.19 | 54,342 | -0.09(-0.73%) |
Feb 08, 2012 | 12.40 | 12.42 | 11.91 | 12.28 | 49,080 | -0.04(-0.32%) |
Feb 07, 2012 | 12.17 | 12.58 | 12.03 | 12.32 | 128,018 | +0.04(+0.33%) |
Feb 06, 2012 | 12.21 | 12.33 | 11.96 | 12.28 | 65,367 | -0.11(-0.89%) |
Feb 03, 2012 | 12.24 | 12.51 | 12.18 | 12.39 | 75,780 | +0.42(+3.51%) |
Feb 02, 2012 | 11.88 | 12.29 | 11.75 | 11.97 | 89,667 | +0.09(+0.76%) |