Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.26 | 11.30 | 11.04 | 11.22 | 244,985 | +0.01(+0.09%) |
Apr 27, 2012 | 11.06 | 11.34 | 10.98 | 11.21 | 73,715 | +0.14(+1.22%) |
Apr 26, 2012 | 10.85 | 11.28 | 10.83 | 11.08 | 150,506 | +0.22(+2.05%) |
Apr 25, 2012 | 11.01 | 11.11 | 10.80 | 10.85 | 194,422 | -0.05(-0.44%) |
Apr 24, 2012 | 11.04 | 11.05 | 10.81 | 10.90 | 49,606 | -0.08(-0.71%) |
Apr 23, 2012 | 10.75 | 11.00 | 10.59 | 10.98 | 147,582 | +0.08(+0.71%) |
Apr 20, 2012 | 10.71 | 10.94 | 10.71 | 10.90 | 236,262 | +0.32(+3.02%) |
Apr 19, 2012 | 10.35 | 10.76 | 10.28 | 10.58 | 91,502 | +0.29(+2.83%) |
Apr 18, 2012 | 9.944 | 10.39 | 9.750 | 10.29 | 724,779 | +0.23(+2.31%) |
Apr 17, 2012 | 10.26 | 10.27 | 10.00 | 10.06 | 344,934 | -0.11(-1.05%) |
Apr 16, 2012 | 10.45 | 10.66 | 10.15 | 10.17 | 111,545 | -0.25(-2.42%) |
Apr 13, 2012 | 10.71 | 10.71 | 10.41 | 10.42 | 133,193 | -0.26(-2.45%) |
Apr 12, 2012 | 10.71 | 10.78 | 10.56 | 10.68 | 378,169 | +0.00(+0.00%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.62 | 10.68 | 108,899 | -0.08(-0.72%) |
Apr 10, 2012 | 10.76 | 10.93 | 10.66 | 10.76 | 116,892 | -0.04(-0.36%) |
Apr 09, 2012 | 10.90 | 10.95 | 10.70 | 10.80 | 103,147 | -0.24(-2.19%) |
Apr 05, 2012 | 11.09 | 11.10 | 10.95 | 11.04 | 112,108 | -0.08(-0.70%) |
Apr 04, 2012 | 10.98 | 11.31 | 10.84 | 11.12 | 245,234 | -0.04(-0.35%) |
Apr 03, 2012 | 10.95 | 11.38 | 10.93 | 11.16 | 197,247 | +0.17(+1.59%) |
Apr 02, 2012 | 10.56 | 11.16 | 10.28 | 10.98 | 302,502 | +0.37(+3.47%) |
Mar 30, 2012 | 10.71 | 10.81 | 10.54 | 10.61 | 1,066,159 | -0.04(-0.36%) |
Mar 29, 2012 | 10.74 | 10.77 | 10.53 | 10.65 | 207,223 | -0.15(-1.35%) |
Mar 28, 2012 | 10.88 | 10.95 | 10.71 | 10.80 | 115,096 | -0.09(-0.80%) |
Mar 27, 2012 | 10.92 | 11.04 | 10.72 | 10.88 | 76,175 | -0.02(-0.18%) |
Mar 26, 2012 | 10.95 | 10.95 | 10.71 | 10.90 | 127,727 | -0.03(-0.27%) |
Mar 23, 2012 | 10.95 | 11.16 | 10.76 | 10.93 | 149,360 | -0.02(-0.18%) |
Mar 22, 2012 | 11.25 | 11.28 | 10.66 | 10.95 | 609,420 | -0.30(-2.67%) |
Mar 21, 2012 | 11.54 | 11.55 | 11.20 | 11.25 | 272,977 | -0.22(-1.94%) |
Mar 20, 2012 | 11.47 | 11.54 | 11.37 | 11.47 | 143,405 | -0.08(-0.67%) |
Mar 19, 2012 | 11.50 | 11.68 | 11.48 | 11.55 | 132,624 | +0.09(+0.76%) |
Mar 16, 2012 | 11.55 | 11.60 | 11.39 | 11.47 | 220,933 | -0.07(-0.59%) |
Mar 15, 2012 | 11.43 | 11.61 | 11.37 | 11.53 | 282,294 | +0.16(+1.45%) |
Mar 14, 2012 | 11.23 | 11.60 | 11.21 | 11.37 | 368,433 | +0.15(+1.38%) |
Mar 13, 2012 | 11.28 | 11.28 | 11.01 | 11.21 | 398,136 | +0.08(+0.70%) |
Mar 12, 2012 | 11.28 | 11.35 | 11.08 | 11.14 | 191,977 | -0.04(-0.35%) |
Mar 09, 2012 | 10.82 | 11.25 | 10.76 | 11.17 | 251,054 | +0.38(+3.50%) |
Mar 08, 2012 | 10.65 | 11.02 | 10.65 | 10.80 | 205,225 | +0.00(+0.00%) |
Mar 07, 2012 | 10.76 | 10.80 | 10.52 | 10.80 | 385,696 | +0.04(+0.36%) |
Mar 06, 2012 | 10.90 | 11.04 | 10.66 | 10.76 | 232,628 | -0.39(-3.48%) |
Mar 05, 2012 | 11.17 | 11.30 | 11.10 | 11.15 | 153,640 | -0.23(-2.04%) |
Mar 02, 2012 | 11.59 | 11.59 | 11.24 | 11.38 | 172,670 | -0.21(-1.84%) |
Mar 01, 2012 | 11.56 | 11.69 | 11.48 | 11.59 | 138,498 | +0.10(+0.84%) |
Feb 29, 2012 | 11.57 | 11.95 | 11.49 | 11.49 | 152,781 | -0.06(-0.50%) |
Feb 28, 2012 | 11.61 | 11.65 | 11.53 | 11.55 | 112,401 | -0.08(-0.67%) |
Feb 27, 2012 | 11.63 | 11.73 | 11.56 | 11.63 | 179,952 | +0.00(+0.00%) |
Feb 24, 2012 | 11.76 | 11.76 | 11.56 | 11.63 | 244,167 | -0.07(-0.58%) |
Feb 23, 2012 | 11.58 | 11.76 | 11.56 | 11.70 | 518,365 | +0.15(+1.26%) |
Feb 22, 2012 | 11.49 | 11.58 | 11.48 | 11.55 | 394,262 | +0.10(+0.85%) |
Feb 21, 2012 | 11.43 | 11.55 | 11.36 | 11.46 | 256,474 | +0.12(+1.03%) |
Feb 17, 2012 | 11.34 | 11.49 | 11.29 | 11.34 | 434,225 | -0.05(-0.43%) |
Feb 16, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,763 | +0.02(+0.17%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.34 | 11.37 | 126,423 | -0.02(-0.17%) |
Feb 14, 2012 | 11.48 | 11.51 | 11.34 | 11.39 | 152,322 | -0.09(-0.76%) |
Feb 13, 2012 | 11.41 | 11.53 | 11.39 | 11.47 | 130,185 | +0.09(+0.77%) |
Feb 10, 2012 | 11.39 | 11.52 | 11.33 | 11.39 | 95,396 | -0.11(-0.93%) |
Feb 09, 2012 | 11.57 | 11.63 | 11.44 | 11.49 | 106,219 | -0.05(-0.42%) |
Feb 08, 2012 | 11.63 | 11.63 | 11.48 | 11.54 | 147,444 | -0.09(-0.75%) |
Feb 07, 2012 | 11.57 | 11.67 | 11.51 | 11.63 | 214,329 | +0.06(+0.50%) |
Feb 06, 2012 | 11.60 | 11.61 | 11.29 | 11.57 | 259,345 | -0.06(-0.50%) |
Feb 03, 2012 | 11.63 | 11.63 | 11.25 | 11.63 | 765,914 | +0.24(+2.13%) |