Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.10 | 12.19 | 12.03 | 12.05 | 113,942 | -0.09(-0.75%) |
Apr 27, 2012 | 12.08 | 12.22 | 12.05 | 12.14 | 177,343 | +0.07(+0.58%) |
Apr 26, 2012 | 12.06 | 12.18 | 12.03 | 12.07 | 155,525 | -0.01(-0.06%) |
Apr 25, 2012 | 12.11 | 12.15 | 12.05 | 12.08 | 166,076 | +0.08(+0.71%) |
Apr 24, 2012 | 12.00 | 12.08 | 11.96 | 11.99 | 84,884 | +0.01(+0.06%) |
Apr 23, 2012 | 11.95 | 12.00 | 11.82 | 11.98 | 77,336 | -0.06(-0.53%) |
Apr 20, 2012 | 12.08 | 12.15 | 12.00 | 12.05 | 146,835 | +0.04(+0.29%) |
Apr 19, 2012 | 11.90 | 12.08 | 11.79 | 12.01 | 220,563 | +0.13(+1.13%) |
Apr 18, 2012 | 11.98 | 11.98 | 11.81 | 11.88 | 116,596 | -0.13(-1.06%) |
Apr 17, 2012 | 12.01 | 12.05 | 11.92 | 12.00 | 88,910 | +0.03(+0.24%) |
Apr 16, 2012 | 11.99 | 12.03 | 11.74 | 11.98 | 188,123 | +0.11(+0.89%) |
Apr 13, 2012 | 11.95 | 11.95 | 11.82 | 11.87 | 101,164 | -0.09(-0.76%) |
Apr 12, 2012 | 11.79 | 12.01 | 11.79 | 11.96 | 193,302 | +0.15(+1.31%) |
Apr 11, 2012 | 11.79 | 11.84 | 11.69 | 11.81 | 181,484 | +0.08(+0.66%) |
Apr 10, 2012 | 11.91 | 11.91 | 11.59 | 11.73 | 251,082 | -0.20(-1.65%) |
Apr 09, 2012 | 11.92 | 11.93 | 11.77 | 11.93 | 236,992 | -0.18(-1.51%) |
Apr 05, 2012 | 11.93 | 12.12 | 11.91 | 12.11 | 170,091 | +0.13(+1.06%) |
Apr 04, 2012 | 11.94 | 12.02 | 11.72 | 11.98 | 944,362 | -0.06(-0.47%) |
Apr 03, 2012 | 12.25 | 12.44 | 12.01 | 12.04 | 770,486 | -0.14(-1.16%) |
Apr 02, 2012 | 11.96 | 12.23 | 11.88 | 12.18 | 214,400 | +0.18(+1.53%) |
Mar 30, 2012 | 12.12 | 12.12 | 11.97 | 12.00 | 313,418 | -0.08(-0.70%) |
Mar 29, 2012 | 11.92 | 12.12 | 11.77 | 12.08 | 170,919 | +0.10(+0.82%) |
Mar 28, 2012 | 12.22 | 12.27 | 11.95 | 11.98 | 404,518 | -0.20(-1.62%) |
Mar 27, 2012 | 12.33 | 12.34 | 12.17 | 12.18 | 240,225 | -0.13(-1.09%) |
Mar 26, 2012 | 12.37 | 12.51 | 12.31 | 12.31 | 215,849 | +0.01(+0.06%) |
Mar 23, 2012 | 12.33 | 12.38 | 12.27 | 12.31 | 86,711 | -0.04(-0.29%) |
Mar 22, 2012 | 12.30 | 12.38 | 12.27 | 12.34 | 221,183 | -0.04(-0.34%) |
Mar 21, 2012 | 12.20 | 12.45 | 12.18 | 12.38 | 177,122 | +0.20(+1.68%) |
Mar 20, 2012 | 12.15 | 12.23 | 12.05 | 12.18 | 141,373 | +0.01(+0.06%) |
Mar 19, 2012 | 12.11 | 12.31 | 12.05 | 12.17 | 587,519 | +0.08(+0.70%) |
Mar 16, 2012 | 12.08 | 12.17 | 12.04 | 12.09 | 879,973 | -0.01(-0.06%) |
Mar 15, 2012 | 12.02 | 12.15 | 11.93 | 12.10 | 837,541 | +0.05(+0.41%) |
Mar 14, 2012 | 11.94 | 12.22 | 11.81 | 12.05 | 338,328 | +0.09(+0.77%) |
Mar 13, 2012 | 12.22 | 12.23 | 11.86 | 11.96 | 617,146 | -0.39(-3.14%) |
Mar 12, 2012 | 12.34 | 12.43 | 12.31 | 12.34 | 128,359 | +0.00(+0.00%) |
Mar 09, 2012 | 12.37 | 12.55 | 12.27 | 12.34 | 320,244 | -0.06(-0.45%) |
Mar 08, 2012 | 12.35 | 12.43 | 12.27 | 12.40 | 89,888 | +0.13(+1.03%) |
Mar 07, 2012 | 12.29 | 12.34 | 12.12 | 12.27 | 123,664 | +0.01(+0.06%) |
Mar 06, 2012 | 12.36 | 12.40 | 12.21 | 12.27 | 193,308 | -0.21(-1.69%) |
Mar 05, 2012 | 12.48 | 12.53 | 12.42 | 12.48 | 168,210 | -0.02(-0.17%) |
Mar 02, 2012 | 12.69 | 12.74 | 12.46 | 12.50 | 225,842 | -0.18(-1.44%) |
Mar 01, 2012 | 13.08 | 13.08 | 12.63 | 12.68 | 578,578 | -0.29(-2.23%) |
Feb 29, 2012 | 13.01 | 13.03 | 12.86 | 12.97 | 265,684 | -0.05(-0.38%) |
Feb 28, 2012 | 12.99 | 13.03 | 12.89 | 13.02 | 359,076 | +0.06(+0.44%) |
Feb 27, 2012 | 12.87 | 13.01 | 12.85 | 12.96 | 259,109 | +0.01(+0.05%) |
Feb 24, 2012 | 12.93 | 12.99 | 12.80 | 12.96 | 352,565 | +0.04(+0.27%) |
Feb 23, 2012 | 12.80 | 12.94 | 12.76 | 12.92 | 245,172 | +0.12(+0.94%) |
Feb 22, 2012 | 12.68 | 12.81 | 12.67 | 12.80 | 165,340 | +0.08(+0.61%) |
Feb 21, 2012 | 12.70 | 12.75 | 12.58 | 12.72 | 748,993 | +0.08(+0.67%) |
Feb 17, 2012 | 12.72 | 12.72 | 12.52 | 12.64 | 598,559 | -0.06(-0.44%) |
Feb 16, 2012 | 12.58 | 12.70 | 12.55 | 12.70 | 300,937 | +0.11(+0.90%) |
Feb 15, 2012 | 12.65 | 12.70 | 12.50 | 12.58 | 309,785 | -0.03(-0.22%) |
Feb 14, 2012 | 12.53 | 12.68 | 12.47 | 12.61 | 262,082 | +0.04(+0.28%) |
Feb 13, 2012 | 12.50 | 12.59 | 12.43 | 12.58 | 253,892 | +0.13(+1.08%) |
Feb 10, 2012 | 12.45 | 12.54 | 12.29 | 12.44 | 436,395 | -0.11(-0.84%) |
Feb 09, 2012 | 12.50 | 12.55 | 12.38 | 12.55 | 320,514 | -0.01(-0.06%) |
Feb 08, 2012 | 12.49 | 12.70 | 12.39 | 12.55 | 296,911 | +0.11(+0.91%) |
Feb 07, 2012 | 12.48 | 12.53 | 12.26 | 12.44 | 313,541 | -0.09(-0.73%) |
Feb 06, 2012 | 12.33 | 12.54 | 12.12 | 12.53 | 446,459 | +0.06(+0.51%) |
Feb 03, 2012 | 12.41 | 12.72 | 12.30 | 12.47 | 677,952 | -0.11(-0.90%) |
Feb 02, 2012 | 12.60 | 12.67 | 12.52 | 12.58 | 192,841 | +0.05(+0.39%) |