Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.54 | 12.60 | 12.46 | 12.51 | 28,963 | -0.09(-0.71%) |
Apr 27, 2012 | 12.58 | 12.63 | 12.46 | 12.60 | 22,630 | +0.00(+0.00%) |
Apr 26, 2012 | 12.66 | 12.70 | 12.57 | 12.60 | 19,035 | -0.02(-0.16%) |
Apr 25, 2012 | 12.78 | 12.78 | 12.58 | 12.62 | 28,759 | +0.02(+0.16%) |
Apr 24, 2012 | 12.50 | 12.65 | 12.49 | 12.60 | 53,050 | +0.11(+0.88%) |
Apr 23, 2012 | 12.58 | 12.68 | 12.42 | 12.49 | 62,405 | -0.26(-2.04%) |
Apr 20, 2012 | 12.63 | 12.85 | 12.58 | 12.75 | 102,741 | +0.31(+2.49%) |
Apr 19, 2012 | 12.28 | 12.60 | 12.09 | 12.44 | 48,149 | +0.21(+1.72%) |
Apr 18, 2012 | 12.53 | 12.61 | 12.18 | 12.23 | 36,182 | -0.40(-3.17%) |
Apr 17, 2012 | 12.46 | 12.77 | 12.44 | 12.63 | 29,851 | +0.32(+2.60%) |
Apr 16, 2012 | 12.14 | 12.35 | 12.00 | 12.31 | 18,816 | +0.29(+2.41%) |
Apr 13, 2012 | 12.41 | 12.41 | 12.00 | 12.02 | 55,773 | -0.49(-3.92%) |
Apr 12, 2012 | 12.26 | 12.60 | 12.19 | 12.51 | 26,490 | +0.21(+1.71%) |
Apr 11, 2012 | 12.11 | 12.39 | 12.00 | 12.30 | 80,911 | +0.31(+2.59%) |
Apr 10, 2012 | 12.25 | 12.39 | 11.97 | 11.99 | 109,299 | -0.31(-2.52%) |
Apr 09, 2012 | 12.33 | 12.43 | 12.05 | 12.30 | 66,336 | -0.30(-2.38%) |
Apr 05, 2012 | 12.38 | 12.72 | 12.38 | 12.60 | 21,583 | +0.17(+1.37%) |
Apr 04, 2012 | 12.34 | 12.62 | 12.30 | 12.43 | 56,389 | -0.08(-0.64%) |
Apr 03, 2012 | 12.92 | 12.92 | 12.37 | 12.51 | 49,662 | -0.47(-3.62%) |
Apr 02, 2012 | 12.49 | 13.00 | 12.42 | 12.98 | 74,065 | +0.46(+3.67%) |
Mar 30, 2012 | 12.84 | 12.84 | 12.49 | 12.52 | 42,692 | -0.20(-1.57%) |
Mar 29, 2012 | 12.57 | 12.90 | 12.45 | 12.72 | 66,138 | +0.04(+0.32%) |
Mar 28, 2012 | 12.62 | 12.75 | 12.38 | 12.68 | 102,364 | +0.05(+0.40%) |
Mar 27, 2012 | 12.71 | 12.85 | 12.41 | 12.63 | 65,660 | -0.11(-0.86%) |
Mar 26, 2012 | 12.80 | 12.84 | 12.66 | 12.74 | 44,078 | +0.07(+0.55%) |
Mar 23, 2012 | 12.58 | 12.70 | 12.51 | 12.67 | 44,811 | +0.05(+0.40%) |
Mar 22, 2012 | 12.59 | 12.66 | 12.32 | 12.62 | 62,587 | -0.16(-1.25%) |
Mar 21, 2012 | 12.61 | 12.85 | 12.50 | 12.78 | 87,473 | +0.23(+1.83%) |
Mar 20, 2012 | 12.55 | 12.70 | 12.55 | 12.55 | 107,097 | +0.00(+0.00%) |
Mar 19, 2012 | 12.17 | 12.66 | 12.07 | 12.55 | 105,472 | +0.31(+2.53%) |
Mar 16, 2012 | 12.10 | 12.25 | 11.60 | 12.24 | 393,234 | +0.15(+1.24%) |
Mar 15, 2012 | 12.04 | 12.09 | 11.92 | 12.09 | 26,423 | +0.08(+0.67%) |
Mar 14, 2012 | 12.02 | 12.08 | 11.98 | 12.01 | 25,731 | -0.01(-0.08%) |
Mar 13, 2012 | 12.10 | 12.10 | 11.95 | 12.02 | 54,041 | +0.02(+0.17%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.95 | 12.00 | 61,607 | +0.06(+0.50%) |
Mar 09, 2012 | 12.25 | 12.26 | 11.81 | 11.94 | 59,732 | -0.35(-2.85%) |
Mar 08, 2012 | 11.99 | 12.50 | 11.94 | 12.29 | 53,454 | +0.42(+3.54%) |
Mar 07, 2012 | 11.69 | 11.88 | 11.65 | 11.87 | 37,521 | +0.17(+1.45%) |
Mar 06, 2012 | 11.63 | 11.80 | 11.60 | 11.70 | 39,055 | -0.07(-0.59%) |
Mar 05, 2012 | 11.38 | 11.89 | 11.14 | 11.77 | 73,616 | +0.42(+3.70%) |
Mar 02, 2012 | 12.20 | 12.28 | 11.12 | 11.35 | 82,027 | -0.83(-6.81%) |
Mar 01, 2012 | 12.51 | 12.72 | 12.17 | 12.18 | 92,134 | -0.27(-2.17%) |
Feb 29, 2012 | 12.72 | 12.95 | 12.44 | 12.45 | 76,487 | -0.26(-2.05%) |
Feb 28, 2012 | 12.53 | 12.71 | 12.46 | 12.71 | 79,377 | +0.20(+1.60%) |
Feb 27, 2012 | 12.49 | 12.53 | 11.91 | 12.51 | 40,136 | -0.07(-0.56%) |
Feb 24, 2012 | 13.00 | 13.00 | 12.51 | 12.58 | 65,567 | -0.42(-3.23%) |
Feb 23, 2012 | 12.04 | 13.00 | 11.94 | 13.00 | 77,129 | +1.04(+8.70%) |
Feb 22, 2012 | 12.33 | 12.43 | 11.92 | 11.96 | 48,421 | -0.47(-3.78%) |
Feb 21, 2012 | 12.49 | 12.60 | 12.34 | 12.43 | 35,855 | -0.06(-0.48%) |
Feb 17, 2012 | 12.63 | 12.65 | 12.46 | 12.49 | 43,452 | -0.09(-0.72%) |
Feb 16, 2012 | 12.13 | 12.66 | 12.00 | 12.58 | 84,948 | +0.48(+3.97%) |
Feb 15, 2012 | 11.91 | 12.18 | 11.63 | 12.10 | 64,992 | +0.22(+1.85%) |
Feb 14, 2012 | 11.73 | 11.90 | 11.34 | 11.88 | 53,552 | +0.13(+1.11%) |
Feb 13, 2012 | 11.48 | 11.79 | 11.48 | 11.75 | 26,272 | +0.41(+3.62%) |
Feb 10, 2012 | 11.88 | 11.88 | 11.22 | 11.34 | 34,959 | -0.64(-5.34%) |
Feb 09, 2012 | 12.20 | 12.20 | 11.97 | 11.98 | 23,920 | -0.18(-1.48%) |
Feb 08, 2012 | 12.52 | 12.52 | 11.89 | 12.16 | 56,244 | -0.35(-2.80%) |
Feb 07, 2012 | 12.51 | 12.57 | 12.35 | 12.51 | 25,233 | -0.05(-0.40%) |
Feb 06, 2012 | 12.92 | 13.00 | 12.52 | 12.56 | 30,061 | -0.45(-3.46%) |
Feb 03, 2012 | 12.68 | 13.05 | 12.53 | 13.01 | 92,863 | +0.50(+4.00%) |
Feb 02, 2012 | 12.25 | 12.60 | 12.22 | 12.51 | 55,349 | +0.29(+2.37%) |