Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.07 | 12.07 | 12.07 | 12.07 | 300 | -1.03(-7.86%) |
Apr 27, 2012 | 13.10 | 13.10 | 13.10 | 13.10 | 400 | -0.03(-0.23%) |
Apr 26, 2012 | 12.70 | 13.26 | 12.70 | 13.13 | 375 | +0.38(+2.98%) |
Apr 25, 2012 | 12.44 | 12.75 | 12.28 | 12.75 | 1,140 | +0.56(+4.59%) |
Apr 24, 2012 | 12.19 | 12.19 | 12.19 | 12.19 | 100 | +0.00(+0.00%) |
Apr 23, 2012 | 11.60 | 12.19 | 11.60 | 12.19 | 3,845 | +0.63(+5.45%) |
Apr 20, 2012 | 11.56 | 11.56 | 11.56 | 11.56 | 2,000 | -0.64(-5.25%) |
Apr 19, 2012 | 12.25 | 12.49 | 11.99 | 12.20 | 2,700 | -0.06(-0.49%) |
Apr 18, 2012 | 12.01 | 12.26 | 12.01 | 12.26 | 500 | +0.10(+0.82%) |
Apr 17, 2012 | 12.07 | 12.59 | 12.07 | 12.16 | 1,884 | +0.15(+1.25%) |
Apr 16, 2012 | 12.23 | 12.49 | 12.01 | 12.01 | 2,450 | -0.20(-1.64%) |
Apr 13, 2012 | 12.45 | 12.45 | 12.04 | 12.21 | 450 | -0.09(-0.73%) |
Apr 12, 2012 | 12.19 | 12.79 | 12.19 | 12.30 | 2,892 | -0.05(-0.40%) |
Apr 11, 2012 | 12.35 | 12.35 | 11.97 | 12.35 | 2,217 | +0.10(+0.82%) |
Apr 10, 2012 | 12.44 | 12.83 | 12.01 | 12.25 | 10,966 | -0.27(-2.16%) |
Apr 09, 2012 | 12.54 | 12.60 | 12.01 | 12.52 | 6,597 | -0.11(-0.87%) |
Apr 05, 2012 | 12.54 | 12.66 | 12.54 | 12.63 | 710 | -0.08(-0.63%) |
Apr 04, 2012 | 12.98 | 13.00 | 12.58 | 12.71 | 3,316 | -0.18(-1.40%) |
Apr 03, 2012 | 13.41 | 13.42 | 12.89 | 12.89 | 1,558 | -0.55(-4.09%) |
Apr 02, 2012 | 13.10 | 13.45 | 13.10 | 13.44 | 1,205 | +0.30(+2.28%) |
Mar 30, 2012 | 13.10 | 13.24 | 12.42 | 13.14 | 3,089 | +0.04(+0.31%) |
Mar 29, 2012 | 12.25 | 13.45 | 12.25 | 13.10 | 3,800 | +0.84(+6.85%) |
Mar 28, 2012 | 12.69 | 12.80 | 12.11 | 12.26 | 4,450 | -0.44(-3.46%) |
Mar 27, 2012 | 12.85 | 13.26 | 12.59 | 12.70 | 3,745 | -0.07(-0.55%) |
Mar 26, 2012 | 13.40 | 13.45 | 12.77 | 12.77 | 6,384 | -0.50(-3.77%) |
Mar 23, 2012 | 13.05 | 13.45 | 13.05 | 13.27 | 4,750 | +0.17(+1.30%) |
Mar 22, 2012 | 13.45 | 13.55 | 13.01 | 13.10 | 5,535 | -0.35(-2.60%) |
Mar 21, 2012 | 12.99 | 13.45 | 12.99 | 13.45 | 4,300 | +0.45(+3.46%) |
Mar 20, 2012 | 12.98 | 13.00 | 12.95 | 13.00 | 1,392 | +0.00(+0.00%) |
Mar 19, 2012 | 12.99 | 13.25 | 12.87 | 13.00 | 9,656 | +0.02(+0.15%) |
Mar 16, 2012 | 12.65 | 12.98 | 12.59 | 12.98 | 3,514 | +0.38(+3.02%) |
Mar 15, 2012 | 12.50 | 12.82 | 11.66 | 12.60 | 8,785 | +0.47(+3.87%) |
Mar 14, 2012 | 12.65 | 12.84 | 12.13 | 12.13 | 4,377 | -0.46(-3.65%) |
Mar 13, 2012 | 12.80 | 12.99 | 12.41 | 12.59 | 4,785 | -0.37(-2.85%) |
Mar 12, 2012 | 12.86 | 13.10 | 12.66 | 12.96 | 3,761 | +0.01(+0.08%) |
Mar 09, 2012 | 12.99 | 13.09 | 12.76 | 12.95 | 1,850 | -0.05(-0.38%) |
Mar 08, 2012 | 12.55 | 13.00 | 12.03 | 13.00 | 17,109 | +0.35(+2.77%) |
Mar 07, 2012 | 12.12 | 12.68 | 12.03 | 12.65 | 7,737 | +0.46(+3.77%) |
Mar 06, 2012 | 12.21 | 12.51 | 11.71 | 12.19 | 7,399 | -0.45(-3.56%) |
Mar 05, 2012 | 12.02 | 12.74 | 11.53 | 12.64 | 3,225 | +0.76(+6.40%) |
Mar 02, 2012 | 12.14 | 12.24 | 11.33 | 11.88 | 3,520 | -0.02(-0.17%) |
Mar 01, 2012 | 12.74 | 12.74 | 11.86 | 11.90 | 5,257 | -0.56(-4.49%) |
Feb 29, 2012 | 12.72 | 12.72 | 12.30 | 12.46 | 1,102 | -0.12(-0.95%) |
Feb 28, 2012 | 12.99 | 12.99 | 12.01 | 12.58 | 2,125 | -0.33(-2.56%) |
Feb 27, 2012 | 13.00 | 13.00 | 12.55 | 12.91 | 5,770 | +0.06(+0.47%) |
Feb 24, 2012 | 12.75 | 12.85 | 12.60 | 12.85 | 1,528 | +0.30(+2.37%) |
Feb 23, 2012 | 12.67 | 12.67 | 12.51 | 12.55 | 1,150 | -0.34(-2.61%) |
Feb 22, 2012 | 12.56 | 13.14 | 12.56 | 12.89 | 1,097 | +0.37(+2.94%) |
Feb 21, 2012 | 12.54 | 13.78 | 12.20 | 12.52 | 18,265 | +0.01(+0.08%) |
Feb 17, 2012 | 12.09 | 12.69 | 11.77 | 12.51 | 8,629 | +0.43(+3.56%) |
Feb 16, 2012 | 11.56 | 12.34 | 11.56 | 12.08 | 2,142 | -0.05(-0.41%) |
Feb 15, 2012 | 11.88 | 12.47 | 11.85 | 12.13 | 5,628 | +0.33(+2.80%) |
Feb 14, 2012 | 11.47 | 12.31 | 11.20 | 11.80 | 6,049 | +0.15(+1.29%) |
Feb 13, 2012 | 11.60 | 12.30 | 11.50 | 11.65 | 3,124 | -0.12(-1.02%) |
Feb 10, 2012 | 11.45 | 12.16 | 11.45 | 11.77 | 10,903 | +0.31(+2.71%) |
Feb 09, 2012 | 11.69 | 11.82 | 11.46 | 11.46 | 2,800 | -0.06(-0.52%) |
Feb 08, 2012 | 10.89 | 11.80 | 10.89 | 11.52 | 6,529 | +0.27(+2.40%) |
Feb 07, 2012 | 10.94 | 11.25 | 10.94 | 11.25 | 2,359 | +0.36(+3.31%) |
Feb 06, 2012 | 10.95 | 11.29 | 10.85 | 10.89 | 16,229 | -0.06(-0.55%) |
Feb 03, 2012 | 11.30 | 11.46 | 10.95 | 10.95 | 13,821 | -0.47(-4.12%) |
Feb 02, 2012 | 11.18 | 11.80 | 11.17 | 11.42 | 3,302 | +0.15(+1.33%) |