Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.10 | 12.27 | 12.00 | 12.08 | 323,440 | +0.00(+0.00%) |
Apr 27, 2012 | 12.02 | 12.25 | 11.95 | 12.08 | 575,470 | +0.12(+0.98%) |
Apr 26, 2012 | 11.97 | 12.64 | 11.75 | 11.97 | 1,093,836 | +0.01(+0.12%) |
Apr 25, 2012 | 11.93 | 12.27 | 11.93 | 11.95 | 765,269 | +0.22(+1.88%) |
Apr 24, 2012 | 12.02 | 12.08 | 11.70 | 11.73 | 795,817 | -0.29(-2.41%) |
Apr 23, 2012 | 12.08 | 12.08 | 11.93 | 12.02 | 228,316 | -0.25(-2.07%) |
Apr 20, 2012 | 12.38 | 12.43 | 12.17 | 12.28 | 298,075 | +0.06(+0.51%) |
Apr 19, 2012 | 12.27 | 12.31 | 12.08 | 12.22 | 161,714 | -0.05(-0.39%) |
Apr 18, 2012 | 12.39 | 12.39 | 12.13 | 12.26 | 225,945 | -0.23(-1.82%) |
Apr 17, 2012 | 12.35 | 12.57 | 12.32 | 12.49 | 164,204 | +0.21(+1.74%) |
Apr 16, 2012 | 12.13 | 12.37 | 12.05 | 12.28 | 210,201 | +0.23(+1.89%) |
Apr 13, 2012 | 12.44 | 12.44 | 12.04 | 12.05 | 184,054 | -0.45(-3.63%) |
Apr 12, 2012 | 12.23 | 12.54 | 12.20 | 12.51 | 187,990 | +0.27(+2.20%) |
Apr 11, 2012 | 12.13 | 12.27 | 12.04 | 12.24 | 264,495 | +0.23(+1.89%) |
Apr 10, 2012 | 12.15 | 12.17 | 11.93 | 12.01 | 360,293 | -0.15(-1.25%) |
Apr 09, 2012 | 12.07 | 12.20 | 12.04 | 12.16 | 238,989 | -0.10(-0.84%) |
Apr 05, 2012 | 12.13 | 12.28 | 12.11 | 12.26 | 129,408 | +0.08(+0.62%) |
Apr 04, 2012 | 12.18 | 12.22 | 12.14 | 12.19 | 167,332 | -0.14(-1.12%) |
Apr 03, 2012 | 12.39 | 12.46 | 12.20 | 12.33 | 220,181 | -0.06(-0.50%) |
Apr 02, 2012 | 12.14 | 12.39 | 12.05 | 12.39 | 376,123 | +0.25(+2.10%) |
Mar 30, 2012 | 12.40 | 12.40 | 12.13 | 12.13 | 346,906 | -0.16(-1.29%) |
Mar 29, 2012 | 12.28 | 12.37 | 12.13 | 12.29 | 300,458 | -0.08(-0.67%) |
Mar 28, 2012 | 12.34 | 12.42 | 12.22 | 12.37 | 182,099 | +0.05(+0.39%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.31 | 12.33 | 231,150 | -0.13(-1.05%) |
Mar 26, 2012 | 12.39 | 12.55 | 12.33 | 12.46 | 224,652 | +0.19(+1.51%) |
Mar 23, 2012 | 12.11 | 12.31 | 12.02 | 12.27 | 153,024 | +0.18(+1.48%) |
Mar 22, 2012 | 12.11 | 12.15 | 12.00 | 12.09 | 165,012 | -0.11(-0.90%) |
Mar 21, 2012 | 12.20 | 12.25 | 12.12 | 12.20 | 159,045 | +0.03(+0.23%) |
Mar 20, 2012 | 12.17 | 12.33 | 12.15 | 12.17 | 204,387 | -0.08(-0.67%) |
Mar 19, 2012 | 12.10 | 12.31 | 12.10 | 12.26 | 222,577 | +0.13(+1.08%) |
Mar 16, 2012 | 12.26 | 12.28 | 12.13 | 12.13 | 338,665 | -0.12(-1.01%) |
Mar 15, 2012 | 12.13 | 12.28 | 11.97 | 12.25 | 199,337 | +0.16(+1.31%) |
Mar 14, 2012 | 12.32 | 12.38 | 12.06 | 12.09 | 214,136 | -0.26(-2.10%) |
Mar 13, 2012 | 12.09 | 12.36 | 12.06 | 12.35 | 218,986 | +0.36(+2.96%) |
Mar 12, 2012 | 12.04 | 12.09 | 11.93 | 12.00 | 151,638 | -0.03(-0.23%) |
Mar 09, 2012 | 11.85 | 12.13 | 11.76 | 12.02 | 224,520 | +0.12(+0.98%) |
Mar 08, 2012 | 11.92 | 11.93 | 11.74 | 11.91 | 160,315 | +0.07(+0.58%) |
Mar 07, 2012 | 11.85 | 11.93 | 11.74 | 11.84 | 251,256 | +0.08(+0.70%) |
Mar 06, 2012 | 11.78 | 11.90 | 11.72 | 11.76 | 301,003 | -0.15(-1.26%) |
Mar 05, 2012 | 11.75 | 11.93 | 11.68 | 11.91 | 293,571 | +0.14(+1.22%) |
Mar 02, 2012 | 11.99 | 12.02 | 11.75 | 11.76 | 419,246 | -0.22(-1.83%) |
Mar 01, 2012 | 11.93 | 12.08 | 11.83 | 11.98 | 510,859 | +0.14(+1.15%) |
Feb 29, 2012 | 11.95 | 11.96 | 11.74 | 11.85 | 497,205 | -0.09(-0.74%) |
Feb 28, 2012 | 11.85 | 11.96 | 11.77 | 11.93 | 474,700 | +0.08(+0.63%) |
Feb 27, 2012 | 11.73 | 11.91 | 11.67 | 11.86 | 468,277 | +0.05(+0.46%) |
Feb 24, 2012 | 11.78 | 11.85 | 11.70 | 11.80 | 261,297 | +0.06(+0.52%) |
Feb 23, 2012 | 11.60 | 11.86 | 11.57 | 11.74 | 899,204 | +0.18(+1.60%) |
Feb 22, 2012 | 11.59 | 11.61 | 11.46 | 11.56 | 301,994 | -0.05(-0.41%) |
Feb 21, 2012 | 11.50 | 11.62 | 11.49 | 11.61 | 340,795 | +0.14(+1.25%) |
Feb 17, 2012 | 11.59 | 11.61 | 11.44 | 11.46 | 292,161 | -0.08(-0.71%) |
Feb 16, 2012 | 11.32 | 11.60 | 11.28 | 11.54 | 426,942 | +0.25(+2.24%) |
Feb 15, 2012 | 11.60 | 11.60 | 11.26 | 11.29 | 377,635 | -0.24(-2.07%) |
Feb 14, 2012 | 11.62 | 11.65 | 11.36 | 11.53 | 183,474 | -0.13(-1.11%) |
Feb 13, 2012 | 11.66 | 11.72 | 11.44 | 11.66 | 385,096 | +0.13(+1.13%) |
Feb 10, 2012 | 11.42 | 11.68 | 11.42 | 11.53 | 235,345 | -0.05(-0.41%) |
Feb 09, 2012 | 11.83 | 11.91 | 11.42 | 11.58 | 606,599 | -0.18(-1.51%) |
Feb 08, 2012 | 11.09 | 11.96 | 11.09 | 11.76 | 1,188,409 | +0.73(+6.63%) |
Feb 07, 2012 | 11.00 | 11.14 | 10.93 | 11.03 | 500,858 | +0.03(+0.25%) |
Feb 06, 2012 | 10.96 | 11.02 | 10.83 | 11.00 | 111,929 | -0.01(-0.06%) |
Feb 03, 2012 | 11.13 | 11.16 | 10.98 | 11.01 | 331,655 | +0.07(+0.63%) |
Feb 02, 2012 | 11.07 | 11.09 | 10.87 | 10.94 | 288,969 | -0.08(-0.75%) |