Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.99 | 11.21 | 10.89 | 11.06 | 257,093 | +0.10(+0.92%) |
Apr 27, 2012 | 10.93 | 11.06 | 10.75 | 10.96 | 340,546 | +0.08(+0.77%) |
Apr 26, 2012 | 10.85 | 11.06 | 10.84 | 10.88 | 285,340 | -0.02(-0.15%) |
Apr 25, 2012 | 10.92 | 11.11 | 10.81 | 10.90 | 474,322 | +0.08(+0.77%) |
Apr 24, 2012 | 10.38 | 10.81 | 10.32 | 10.81 | 357,656 | +0.39(+3.70%) |
Apr 23, 2012 | 10.21 | 10.44 | 10.10 | 10.43 | 405,454 | +0.06(+0.57%) |
Apr 20, 2012 | 10.84 | 10.85 | 10.30 | 10.37 | 378,874 | -0.23(-2.21%) |
Apr 19, 2012 | 10.76 | 10.89 | 10.55 | 10.60 | 405,162 | -0.12(-1.09%) |
Apr 18, 2012 | 10.76 | 10.89 | 10.72 | 10.72 | 287,001 | -0.07(-0.62%) |
Apr 17, 2012 | 10.89 | 10.91 | 10.78 | 10.79 | 251,791 | -0.04(-0.39%) |
Apr 16, 2012 | 10.80 | 10.94 | 10.75 | 10.83 | 190,303 | +0.06(+0.54%) |
Apr 13, 2012 | 10.76 | 10.86 | 10.71 | 10.77 | 359,528 | +0.01(+0.08%) |
Apr 12, 2012 | 10.76 | 10.95 | 10.76 | 10.76 | 582,396 | -0.13(-1.15%) |
Apr 11, 2012 | 10.98 | 11.08 | 10.75 | 10.89 | 426,841 | -0.01(-0.08%) |
Apr 10, 2012 | 11.18 | 11.19 | 10.85 | 10.90 | 464,620 | -0.29(-2.62%) |
Apr 09, 2012 | 11.16 | 11.25 | 10.98 | 11.19 | 234,039 | -0.17(-1.47%) |
Apr 05, 2012 | 11.50 | 11.61 | 11.30 | 11.36 | 391,487 | -0.22(-1.88%) |
Apr 04, 2012 | 11.44 | 11.68 | 11.16 | 11.57 | 512,604 | +0.00(+0.00%) |
Apr 03, 2012 | 11.43 | 11.76 | 11.43 | 11.57 | 324,624 | +0.13(+1.10%) |
Apr 02, 2012 | 11.06 | 11.48 | 10.89 | 11.45 | 378,204 | +0.30(+2.70%) |
Mar 30, 2012 | 11.02 | 11.17 | 10.90 | 11.15 | 538,337 | +0.23(+2.15%) |
Mar 29, 2012 | 11.01 | 11.27 | 10.81 | 10.91 | 366,080 | -0.17(-1.51%) |
Mar 28, 2012 | 11.54 | 11.71 | 11.01 | 11.08 | 341,686 | -0.46(-3.99%) |
Mar 27, 2012 | 11.43 | 11.65 | 11.43 | 11.54 | 347,371 | +0.11(+0.95%) |
Mar 26, 2012 | 11.25 | 11.47 | 11.25 | 11.43 | 460,504 | +0.30(+2.71%) |
Mar 23, 2012 | 10.83 | 11.17 | 10.80 | 11.13 | 426,456 | +0.33(+3.02%) |
Mar 22, 2012 | 11.01 | 11.14 | 10.73 | 10.80 | 366,161 | -0.30(-2.71%) |
Mar 21, 2012 | 11.20 | 11.25 | 11.06 | 11.11 | 332,294 | -0.05(-0.45%) |
Mar 20, 2012 | 11.39 | 11.40 | 11.09 | 11.16 | 283,400 | -0.34(-2.92%) |
Mar 19, 2012 | 11.35 | 11.62 | 11.29 | 11.49 | 428,626 | +0.14(+1.22%) |
Mar 16, 2012 | 11.73 | 11.78 | 11.30 | 11.35 | 1,339,129 | -0.32(-2.76%) |
Mar 15, 2012 | 11.37 | 11.82 | 11.21 | 11.68 | 273,359 | +0.30(+2.65%) |
Mar 14, 2012 | 11.13 | 11.52 | 11.13 | 11.37 | 428,345 | +0.22(+1.95%) |
Mar 13, 2012 | 11.19 | 11.36 | 11.01 | 11.16 | 397,576 | +0.07(+0.60%) |
Mar 12, 2012 | 11.30 | 11.51 | 11.08 | 11.09 | 332,694 | -0.23(-2.00%) |
Mar 09, 2012 | 11.01 | 11.47 | 11.01 | 11.31 | 508,746 | +0.32(+2.89%) |
Mar 08, 2012 | 11.19 | 11.21 | 10.90 | 11.00 | 421,729 | -0.13(-1.20%) |
Mar 07, 2012 | 11.06 | 11.19 | 10.88 | 11.13 | 320,064 | +0.13(+1.14%) |
Mar 06, 2012 | 10.99 | 11.14 | 10.89 | 11.01 | 606,251 | -0.15(-1.35%) |
Mar 05, 2012 | 11.26 | 11.50 | 10.87 | 11.16 | 1,075,499 | -0.63(-5.33%) |
Mar 02, 2012 | 11.55 | 11.82 | 11.43 | 11.78 | 1,512,136 | +0.21(+1.81%) |
Mar 01, 2012 | 11.15 | 11.66 | 11.06 | 11.57 | 550,952 | +0.36(+3.21%) |
Feb 29, 2012 | 10.90 | 11.98 | 10.80 | 11.21 | 1,363,699 | -0.77(-6.43%) |
Feb 28, 2012 | 11.98 | 12.22 | 11.69 | 11.98 | 648,949 | +0.02(+0.14%) |
Feb 27, 2012 | 12.22 | 12.33 | 11.82 | 11.97 | 287,461 | -0.34(-2.72%) |
Feb 24, 2012 | 12.35 | 12.56 | 12.04 | 12.30 | 414,818 | -0.05(-0.41%) |
Feb 23, 2012 | 11.66 | 12.40 | 11.63 | 12.35 | 594,797 | +0.74(+6.34%) |
Feb 22, 2012 | 11.77 | 11.90 | 11.51 | 11.62 | 538,256 | -0.18(-1.49%) |
Feb 21, 2012 | 12.46 | 12.54 | 11.64 | 11.79 | 708,721 | -0.59(-4.80%) |
Feb 17, 2012 | 12.54 | 12.59 | 12.36 | 12.39 | 906,128 | -0.07(-0.54%) |
Feb 16, 2012 | 12.53 | 12.59 | 12.41 | 12.45 | 739,148 | -0.12(-0.93%) |
Feb 15, 2012 | 12.92 | 12.97 | 12.50 | 12.57 | 1,156,688 | -0.24(-1.90%) |
Feb 14, 2012 | 12.92 | 13.01 | 12.65 | 12.81 | 1,060,547 | -0.22(-1.67%) |
Feb 13, 2012 | 12.96 | 13.31 | 12.73 | 13.03 | 1,265,131 | +0.18(+1.37%) |
Feb 10, 2012 | 13.17 | 13.33 | 12.74 | 12.86 | 7,119,707 | +0.22(+1.72%) |
Feb 09, 2012 | 11.65 | 12.70 | 11.61 | 12.64 | 1,538,428 | +1.09(+9.43%) |
Feb 08, 2012 | 12.27 | 12.30 | 10.51 | 11.55 | 561,613 | -0.75(-6.13%) |
Feb 07, 2012 | 12.35 | 12.35 | 11.99 | 12.30 | 317,785 | -0.13(-1.08%) |
Feb 06, 2012 | 12.45 | 12.52 | 12.24 | 12.44 | 181,679 | -0.11(-0.87%) |
Feb 03, 2012 | 12.56 | 12.58 | 12.34 | 12.55 | 313,735 | +0.21(+1.70%) |
Feb 02, 2012 | 12.29 | 12.71 | 12.10 | 12.34 | 413,328 | +0.01(+0.07%) |