Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.66 | 11.87 | 11.27 | 11.39 | 283,418 | -0.28(-2.40%) |
Apr 27, 2012 | 11.69 | 11.75 | 11.40 | 11.67 | 204,103 | +0.04(+0.34%) |
Apr 26, 2012 | 11.49 | 11.71 | 11.42 | 11.63 | 394,826 | +0.08(+0.69%) |
Apr 25, 2012 | 11.39 | 11.92 | 11.31 | 11.55 | 495,362 | +0.36(+3.22%) |
Apr 24, 2012 | 10.69 | 11.26 | 10.60 | 11.19 | 380,434 | +0.54(+5.02%) |
Apr 23, 2012 | 10.51 | 10.82 | 10.40 | 10.65 | 327,529 | +0.04(+0.33%) |
Apr 20, 2012 | 10.76 | 10.76 | 10.29 | 10.62 | 347,110 | +0.62(+6.20%) |
Apr 19, 2012 | 10.05 | 10.44 | 9.970 | 10.00 | 172,980 | +0.00(+0.00%) |
Apr 18, 2012 | 10.05 | 10.15 | 9.950 | 10.00 | 116,036 | -0.14(-1.38%) |
Apr 17, 2012 | 10.11 | 10.30 | 9.990 | 10.14 | 244,805 | +0.13(+1.30%) |
Apr 16, 2012 | 10.11 | 10.17 | 9.840 | 10.01 | 505,526 | -0.01(-0.10%) |
Apr 13, 2012 | 10.26 | 10.30 | 9.910 | 10.02 | 363,608 | -0.31(-3.00%) |
Apr 12, 2012 | 10.27 | 10.50 | 10.23 | 10.33 | 208,934 | +0.05(+0.49%) |
Apr 11, 2012 | 10.14 | 10.33 | 10.10 | 10.28 | 209,446 | +0.28(+2.80%) |
Apr 10, 2012 | 10.28 | 10.35 | 9.990 | 10.00 | 553,776 | -0.29(-2.82%) |
Apr 09, 2012 | 10.33 | 10.54 | 9.960 | 10.29 | 684,727 | -0.35(-3.29%) |
Apr 05, 2012 | 10.31 | 10.72 | 10.31 | 10.64 | 282,007 | +0.28(+2.70%) |
Apr 04, 2012 | 10.68 | 10.82 | 10.17 | 10.36 | 489,310 | -0.46(-4.25%) |
Apr 03, 2012 | 11.11 | 11.22 | 10.75 | 10.82 | 209,879 | -0.28(-2.52%) |
Apr 02, 2012 | 11.05 | 11.37 | 10.95 | 11.10 | 508,209 | +0.03(+0.27%) |
Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 370,362 | -0.20(-1.77%) |
Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 172,181 | -0.08(-0.70%) |
Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 213,145 | +0.02(+0.18%) |
Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 320,813 | -0.06(-0.53%) |
Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 520,802 | +0.05(+0.44%) |
Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 240,666 | +0.04(+0.35%) |
Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 299,119 | -0.15(-1.31%) |
Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 166,146 | -0.13(-1.12%) |
Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 241,324 | -0.51(-4.22%) |
Mar 19, 2012 | 11.52 | 12.12 | 11.51 | 12.09 | 277,979 | +0.50(+4.31%) |
Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1,312,617 | -0.41(-3.42%) |
Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 234,788 | +0.21(+1.78%) |
Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 158,025 | -0.21(-1.75%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 240,410 | +0.05(+0.42%) |
Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 273,541 | -0.23(-1.89%) |
Mar 09, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 259,580 | +0.04(+0.33%) |
Mar 08, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 209,552 | +0.12(+1.00%) |
Mar 07, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 486,863 | +0.34(+2.91%) |
Mar 06, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 439,780 | -0.97(-7.67%) |
Mar 05, 2012 | 12.52 | 12.66 | 12.31 | 12.65 | 549,852 | +0.14(+1.12%) |
Mar 02, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 534,442 | -1.13(-8.28%) |
Mar 01, 2012 | 13.38 | 13.73 | 13.04 | 13.64 | 467,014 | +0.30(+2.25%) |
Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1,369,642 | -0.18(-1.33%) |
Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 738,491 | -0.06(-0.44%) |
Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 573,745 | +0.16(+1.19%) |
Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 848,297 | +0.66(+5.17%) |
Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 507,897 | +0.81(+6.78%) |
Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 414,717 | -0.03(-0.25%) |
Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 709,204 | -0.22(-1.80%) |
Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 420,836 | -0.41(-3.25%) |
Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 621,935 | +0.06(+0.48%) |
Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 3,779,772 | +1.57(+14.30%) |
Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1,112,699 | -1.41(-11.38%) |
Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 405,280 | +0.24(+1.98%) |
Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 724,364 | -0.90(-6.90%) |
Feb 09, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 342,524 | +0.00(+0.00%) |
Feb 08, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 569,477 | +0.10(+0.77%) |
Feb 07, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 480,637 | -0.18(-1.37%) |
Feb 06, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 313,633 | +0.12(+0.92%) |
Feb 03, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 701,418 | +0.41(+3.25%) |
Feb 02, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 634,997 | +0.52(+4.30%) |