Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.13 | 11.16 | 11.01 | 11.06 | 168,173 | -0.14(-1.25%) |
Apr 27, 2012 | 11.25 | 11.26 | 11.15 | 11.20 | 172,100 | +0.11(+0.99%) |
Apr 26, 2012 | 10.88 | 11.16 | 10.87 | 11.09 | 277,529 | -0.03(-0.27%) |
Apr 25, 2012 | 11.13 | 11.25 | 11.07 | 11.12 | 244,817 | +0.28(+2.58%) |
Apr 24, 2012 | 10.74 | 10.96 | 10.74 | 10.84 | 171,064 | +0.02(+0.18%) |
Apr 23, 2012 | 10.73 | 10.84 | 10.63 | 10.82 | 130,368 | -0.29(-2.61%) |
Apr 20, 2012 | 11.08 | 11.19 | 11.06 | 11.11 | 214,792 | +0.24(+2.21%) |
Apr 19, 2012 | 10.92 | 11.03 | 10.82 | 10.87 | 222,454 | -0.07(-0.64%) |
Apr 18, 2012 | 10.92 | 11.07 | 10.83 | 10.94 | 538,743 | -0.11(-1.00%) |
Apr 17, 2012 | 11.05 | 11.16 | 10.99 | 11.05 | 192,353 | +0.28(+2.60%) |
Apr 16, 2012 | 10.72 | 10.80 | 10.58 | 10.77 | 162,471 | +0.16(+1.51%) |
Apr 13, 2012 | 10.86 | 10.89 | 10.61 | 10.61 | 144,052 | -0.50(-4.50%) |
Apr 12, 2012 | 10.93 | 11.12 | 10.90 | 11.11 | 180,081 | +0.17(+1.55%) |
Apr 11, 2012 | 11.14 | 11.16 | 10.92 | 10.94 | 179,303 | +0.14(+1.30%) |
Apr 10, 2012 | 11.08 | 11.11 | 10.77 | 10.80 | 260,958 | -0.29(-2.61%) |
Apr 09, 2012 | 11.02 | 11.15 | 11.00 | 11.09 | 203,565 | -0.08(-0.72%) |
Apr 05, 2012 | 11.12 | 11.31 | 11.11 | 11.17 | 228,859 | -0.26(-2.27%) |
Apr 04, 2012 | 11.45 | 11.50 | 11.30 | 11.43 | 179,202 | -0.43(-3.63%) |
Apr 03, 2012 | 12.14 | 12.16 | 11.72 | 11.86 | 252,684 | -0.18(-1.50%) |
Apr 02, 2012 | 11.83 | 12.15 | 11.82 | 12.04 | 187,213 | +0.17(+1.43%) |
Mar 30, 2012 | 11.86 | 11.94 | 11.76 | 11.87 | 237,497 | -0.02(-0.17%) |
Mar 29, 2012 | 11.82 | 11.92 | 11.72 | 11.89 | 136,510 | -0.13(-1.08%) |
Mar 28, 2012 | 12.23 | 12.25 | 11.98 | 12.02 | 273,599 | -0.18(-1.48%) |
Mar 27, 2012 | 12.35 | 12.36 | 12.20 | 12.20 | 169,222 | -0.16(-1.29%) |
Mar 26, 2012 | 12.24 | 12.42 | 12.22 | 12.36 | 494,199 | +0.30(+2.49%) |
Mar 23, 2012 | 11.94 | 12.10 | 11.80 | 12.06 | 183,462 | +0.03(+0.25%) |
Mar 22, 2012 | 11.86 | 12.08 | 11.86 | 12.03 | 265,333 | -0.14(-1.15%) |
Mar 21, 2012 | 12.20 | 12.23 | 12.06 | 12.17 | 216,657 | -0.11(-0.90%) |
Mar 20, 2012 | 12.22 | 12.36 | 12.18 | 12.28 | 155,263 | -0.29(-2.31%) |
Mar 19, 2012 | 12.38 | 12.62 | 12.36 | 12.57 | 136,000 | +0.25(+2.03%) |
Mar 16, 2012 | 12.36 | 12.48 | 12.27 | 12.32 | 176,320 | +0.18(+1.48%) |
Mar 15, 2012 | 12.03 | 12.14 | 11.98 | 12.14 | 175,737 | +0.30(+2.53%) |
Mar 14, 2012 | 11.93 | 11.98 | 11.83 | 11.84 | 410,822 | -0.06(-0.50%) |
Mar 13, 2012 | 11.72 | 11.91 | 11.72 | 11.90 | 232,052 | +0.20(+1.71%) |
Mar 12, 2012 | 11.62 | 11.72 | 11.58 | 11.70 | 94,232 | +0.06(+0.52%) |
Mar 09, 2012 | 11.61 | 11.69 | 11.55 | 11.64 | 98,795 | -0.05(-0.43%) |
Mar 08, 2012 | 11.60 | 11.77 | 11.53 | 11.69 | 111,370 | +0.26(+2.27%) |
Mar 07, 2012 | 11.26 | 11.44 | 11.22 | 11.43 | 178,291 | +0.19(+1.69%) |
Mar 06, 2012 | 11.45 | 11.48 | 11.21 | 11.24 | 163,297 | -0.63(-5.31%) |
Mar 05, 2012 | 11.89 | 11.93 | 11.78 | 11.87 | 227,859 | -0.09(-0.75%) |
Mar 02, 2012 | 12.10 | 12.13 | 11.93 | 11.96 | 235,616 | -0.18(-1.48%) |
Mar 01, 2012 | 12.16 | 12.25 | 12.08 | 12.14 | 353,251 | +0.01(+0.08%) |
Feb 29, 2012 | 12.33 | 12.37 | 12.08 | 12.13 | 99,131 | -0.21(-1.70%) |
Feb 28, 2012 | 12.21 | 12.35 | 12.16 | 12.34 | 74,284 | +0.09(+0.73%) |
Feb 27, 2012 | 12.04 | 12.33 | 12.01 | 12.25 | 99,425 | +0.01(+0.08%) |
Feb 24, 2012 | 12.11 | 12.35 | 12.09 | 12.24 | 249,903 | +0.27(+2.26%) |
Feb 23, 2012 | 11.96 | 12.03 | 11.87 | 11.97 | 143,586 | +0.29(+2.48%) |
Feb 22, 2012 | 11.85 | 11.95 | 11.60 | 11.68 | 120,856 | -0.29(-2.42%) |
Feb 21, 2012 | 11.99 | 12.07 | 11.89 | 11.97 | 143,214 | +0.09(+0.76%) |
Feb 17, 2012 | 11.86 | 11.88 | 11.75 | 11.88 | 127,084 | +0.20(+1.71%) |
Feb 16, 2012 | 11.33 | 11.73 | 11.32 | 11.68 | 157,742 | +0.20(+1.74%) |
Feb 15, 2012 | 11.59 | 11.59 | 11.39 | 11.48 | 2,522,490 | -0.02(-0.17%) |
Feb 14, 2012 | 11.49 | 11.55 | 11.36 | 11.50 | 124,007 | -0.18(-1.54%) |
Feb 13, 2012 | 11.70 | 11.74 | 11.56 | 11.68 | 105,654 | +0.26(+2.28%) |
Feb 10, 2012 | 11.40 | 11.53 | 11.37 | 11.42 | 83,015 | -0.35(-2.97%) |
Feb 09, 2012 | 11.88 | 11.88 | 11.61 | 11.77 | 107,308 | -0.13(-1.09%) |
Feb 08, 2012 | 11.83 | 11.94 | 11.75 | 11.90 | 165,696 | +0.15(+1.28%) |
Feb 07, 2012 | 11.61 | 11.85 | 11.60 | 11.75 | 151,219 | +0.13(+1.12%) |
Feb 06, 2012 | 11.44 | 11.62 | 11.43 | 11.62 | 166,175 | -0.07(-0.60%) |
Feb 03, 2012 | 11.55 | 11.71 | 11.54 | 11.69 | 132,561 | +0.19(+1.65%) |
Feb 02, 2012 | 11.40 | 11.54 | 11.40 | 11.50 | 203,539 | +0.14(+1.23%) |