Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.56 | 12.74 | 12.35 | 12.51 | 177,343 | -0.02(-0.16%) |
Apr 27, 2012 | 11.93 | 12.61 | 11.88 | 12.53 | 173,577 | +0.63(+5.27%) |
Apr 26, 2012 | 11.89 | 11.99 | 11.83 | 11.90 | 105,099 | -0.02(-0.14%) |
Apr 25, 2012 | 12.01 | 12.07 | 11.82 | 11.92 | 133,885 | +0.03(+0.27%) |
Apr 24, 2012 | 11.47 | 11.94 | 11.47 | 11.88 | 143,435 | +0.45(+3.92%) |
Apr 23, 2012 | 11.49 | 11.58 | 11.33 | 11.44 | 117,835 | -0.31(-2.64%) |
Apr 20, 2012 | 11.40 | 11.80 | 11.28 | 11.75 | 240,495 | +0.55(+4.87%) |
Apr 19, 2012 | 10.90 | 11.34 | 10.62 | 11.20 | 257,808 | +0.26(+2.38%) |
Apr 18, 2012 | 10.91 | 11.05 | 10.85 | 10.94 | 88,610 | -0.08(-0.74%) |
Apr 17, 2012 | 10.90 | 11.20 | 10.90 | 11.02 | 110,566 | +0.24(+2.27%) |
Apr 16, 2012 | 10.82 | 11.06 | 10.64 | 10.78 | 142,235 | +0.20(+1.85%) |
Apr 13, 2012 | 10.75 | 10.75 | 10.43 | 10.58 | 118,838 | -0.25(-2.33%) |
Apr 12, 2012 | 10.19 | 11.18 | 9.913 | 10.83 | 456,726 | -0.36(-3.20%) |
Apr 11, 2012 | 10.76 | 11.24 | 10.61 | 11.19 | 315,873 | +0.59(+5.61%) |
Apr 10, 2012 | 10.78 | 10.89 | 10.53 | 10.60 | 222,550 | -0.24(-2.25%) |
Apr 09, 2012 | 10.54 | 10.89 | 10.54 | 10.84 | 189,798 | +0.00(+0.00%) |
Apr 05, 2012 | 10.77 | 10.91 | 10.74 | 10.84 | 72,787 | -0.02(-0.15%) |
Apr 04, 2012 | 10.80 | 10.91 | 10.69 | 10.86 | 130,244 | -0.11(-1.04%) |
Apr 03, 2012 | 10.82 | 11.07 | 10.77 | 10.97 | 154,598 | +0.09(+0.82%) |
Apr 02, 2012 | 10.48 | 10.88 | 10.48 | 10.88 | 111,928 | +0.33(+3.17%) |
Mar 30, 2012 | 10.57 | 10.65 | 10.36 | 10.55 | 142,213 | +0.08(+0.78%) |
Mar 29, 2012 | 10.47 | 10.52 | 10.30 | 10.47 | 114,879 | -0.14(-1.31%) |
Mar 28, 2012 | 10.68 | 10.76 | 10.50 | 10.61 | 116,492 | -0.10(-0.91%) |
Mar 27, 2012 | 11.00 | 11.00 | 10.69 | 10.70 | 141,609 | -0.32(-2.88%) |
Mar 26, 2012 | 11.06 | 11.24 | 10.97 | 11.02 | 101,359 | +0.12(+1.12%) |
Mar 23, 2012 | 10.69 | 10.92 | 10.52 | 10.90 | 65,802 | +0.19(+1.75%) |
Mar 22, 2012 | 10.74 | 10.89 | 10.57 | 10.71 | 50,687 | -0.18(-1.65%) |
Mar 21, 2012 | 10.80 | 11.03 | 10.74 | 10.89 | 56,653 | +0.11(+0.98%) |
Mar 20, 2012 | 10.91 | 11.07 | 10.78 | 10.78 | 65,869 | -0.27(-2.43%) |
Mar 19, 2012 | 10.78 | 11.12 | 10.72 | 11.05 | 102,423 | +0.24(+2.26%) |
Mar 16, 2012 | 11.10 | 11.10 | 10.78 | 10.81 | 183,301 | -0.23(-2.07%) |
Mar 15, 2012 | 10.89 | 11.09 | 10.70 | 11.04 | 74,931 | +0.15(+1.35%) |
Mar 14, 2012 | 11.02 | 11.16 | 10.85 | 10.89 | 126,387 | -0.16(-1.47%) |
Mar 13, 2012 | 10.82 | 11.08 | 10.73 | 11.05 | 113,836 | +0.34(+3.19%) |
Mar 12, 2012 | 10.61 | 10.75 | 10.40 | 10.71 | 59,847 | +0.10(+0.92%) |
Mar 09, 2012 | 10.56 | 10.93 | 10.50 | 10.61 | 86,953 | +0.04(+0.39%) |
Mar 08, 2012 | 10.36 | 10.69 | 10.30 | 10.57 | 78,850 | +0.29(+2.85%) |
Mar 07, 2012 | 10.17 | 10.41 | 10.12 | 10.28 | 118,349 | +0.19(+1.86%) |
Mar 06, 2012 | 10.20 | 10.37 | 10.03 | 10.09 | 136,798 | -0.26(-2.52%) |
Mar 05, 2012 | 10.19 | 10.49 | 10.19 | 10.35 | 145,900 | +0.09(+0.87%) |
Mar 02, 2012 | 10.65 | 10.72 | 10.12 | 10.26 | 180,273 | -0.39(-3.67%) |
Mar 01, 2012 | 10.92 | 11.11 | 10.64 | 10.65 | 161,469 | -0.15(-1.43%) |
Feb 29, 2012 | 11.35 | 11.41 | 10.79 | 10.81 | 167,630 | -0.51(-4.53%) |
Feb 28, 2012 | 11.43 | 11.63 | 11.07 | 11.32 | 236,606 | -0.11(-1.00%) |
Feb 27, 2012 | 11.31 | 11.64 | 11.04 | 11.44 | 81,822 | +0.02(+0.21%) |
Feb 24, 2012 | 11.60 | 11.60 | 11.35 | 11.41 | 56,924 | -0.22(-1.89%) |
Feb 23, 2012 | 11.24 | 11.63 | 11.15 | 11.63 | 75,415 | +0.39(+3.48%) |
Feb 22, 2012 | 11.39 | 11.56 | 11.23 | 11.24 | 72,635 | -0.18(-1.57%) |
Feb 21, 2012 | 11.60 | 11.70 | 11.33 | 11.42 | 79,777 | -0.14(-1.20%) |
Feb 17, 2012 | 11.60 | 11.64 | 11.46 | 11.56 | 59,247 | +0.00(+0.00%) |
Feb 16, 2012 | 11.07 | 11.57 | 11.05 | 11.56 | 101,708 | +0.46(+4.19%) |
Feb 15, 2012 | 11.35 | 11.48 | 11.00 | 11.09 | 112,113 | -0.21(-1.87%) |
Feb 14, 2012 | 11.56 | 11.56 | 11.18 | 11.31 | 86,588 | -0.37(-3.14%) |
Feb 13, 2012 | 11.53 | 11.70 | 11.52 | 11.67 | 57,896 | +0.29(+2.50%) |
Feb 10, 2012 | 11.53 | 11.66 | 11.39 | 11.39 | 57,801 | -0.34(-2.92%) |
Feb 09, 2012 | 11.92 | 11.92 | 11.63 | 11.73 | 44,641 | -0.15(-1.30%) |
Feb 08, 2012 | 11.88 | 11.93 | 11.70 | 11.88 | 83,404 | +0.09(+0.76%) |
Feb 07, 2012 | 11.93 | 12.01 | 11.76 | 11.79 | 64,187 | -0.20(-1.63%) |
Feb 06, 2012 | 12.02 | 12.04 | 11.69 | 11.99 | 106,615 | -0.11(-0.88%) |
Feb 03, 2012 | 12.12 | 12.16 | 12.01 | 12.10 | 242,219 | +0.25(+2.07%) |
Feb 02, 2012 | 11.43 | 11.90 | 11.30 | 11.85 | 149,221 | +0.41(+3.61%) |