Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.01 | 12.05 | 11.74 | 11.78 | 440,359 | -0.29(-2.37%) |
Apr 27, 2012 | 12.10 | 12.19 | 11.89 | 12.06 | 266,243 | -0.02(-0.16%) |
Apr 26, 2012 | 11.89 | 12.09 | 11.86 | 12.08 | 224,492 | +0.16(+1.32%) |
Apr 25, 2012 | 11.93 | 12.20 | 11.81 | 11.92 | 270,593 | +0.16(+1.34%) |
Apr 24, 2012 | 11.58 | 11.91 | 11.54 | 11.77 | 280,680 | +0.21(+1.79%) |
Apr 23, 2012 | 11.61 | 11.80 | 11.30 | 11.56 | 350,267 | -0.30(-2.50%) |
Apr 20, 2012 | 12.18 | 12.18 | 11.83 | 11.85 | 229,758 | -0.02(-0.17%) |
Apr 19, 2012 | 12.03 | 12.11 | 11.82 | 11.87 | 257,683 | -0.19(-1.55%) |
Apr 18, 2012 | 12.16 | 12.19 | 11.97 | 12.06 | 145,142 | -0.22(-1.77%) |
Apr 17, 2012 | 12.12 | 12.41 | 12.12 | 12.28 | 192,118 | +0.28(+2.30%) |
Apr 16, 2012 | 12.08 | 12.17 | 11.83 | 12.00 | 183,141 | +0.03(+0.25%) |
Apr 13, 2012 | 12.19 | 12.29 | 11.97 | 11.97 | 167,707 | -0.28(-2.25%) |
Apr 12, 2012 | 12.10 | 12.36 | 12.04 | 12.25 | 402,705 | +0.16(+1.31%) |
Apr 11, 2012 | 11.93 | 12.09 | 11.91 | 12.09 | 245,576 | +0.32(+2.68%) |
Apr 10, 2012 | 11.95 | 12.00 | 11.74 | 11.78 | 405,198 | -0.19(-1.57%) |
Apr 09, 2012 | 12.00 | 12.08 | 11.76 | 11.96 | 367,954 | -0.35(-2.80%) |
Apr 05, 2012 | 12.25 | 12.40 | 12.21 | 12.31 | 430,512 | -0.03(-0.24%) |
Apr 04, 2012 | 12.33 | 12.41 | 12.19 | 12.34 | 446,842 | -0.15(-1.18%) |
Apr 03, 2012 | 12.82 | 12.88 | 12.38 | 12.49 | 649,288 | -0.34(-2.62%) |
Apr 02, 2012 | 12.90 | 12.96 | 12.64 | 12.82 | 473,327 | -0.12(-0.91%) |
Mar 30, 2012 | 12.95 | 13.13 | 12.74 | 12.94 | 467,857 | +0.12(+0.92%) |
Mar 29, 2012 | 12.88 | 13.08 | 12.79 | 12.82 | 580,861 | -0.25(-1.89%) |
Mar 28, 2012 | 13.19 | 13.31 | 13.07 | 13.07 | 645,961 | -0.15(-1.12%) |
Mar 27, 2012 | 13.10 | 13.29 | 12.92 | 13.21 | 281,033 | +0.09(+0.68%) |
Mar 26, 2012 | 13.19 | 13.19 | 12.94 | 13.13 | 324,632 | +0.08(+0.60%) |
Mar 23, 2012 | 12.86 | 13.07 | 12.66 | 13.05 | 255,098 | +0.18(+1.38%) |
Mar 22, 2012 | 12.71 | 13.00 | 12.63 | 12.87 | 387,898 | -0.03(-0.23%) |
Mar 21, 2012 | 12.95 | 13.02 | 12.75 | 12.90 | 242,090 | +0.00(+0.00%) |
Mar 20, 2012 | 12.91 | 13.04 | 12.80 | 12.90 | 240,552 | -0.13(-0.98%) |
Mar 19, 2012 | 12.74 | 13.07 | 12.64 | 13.03 | 571,308 | +0.21(+1.62%) |
Mar 16, 2012 | 12.80 | 12.87 | 12.65 | 12.82 | 1,186,972 | +0.07(+0.54%) |
Mar 15, 2012 | 12.46 | 12.75 | 12.46 | 12.75 | 433,817 | +0.33(+2.62%) |
Mar 14, 2012 | 12.71 | 12.97 | 12.24 | 12.43 | 599,663 | -0.30(-2.33%) |
Mar 13, 2012 | 12.16 | 12.73 | 12.03 | 12.72 | 896,574 | +0.72(+6.00%) |
Mar 12, 2012 | 12.16 | 12.16 | 11.81 | 12.00 | 461,922 | -0.09(-0.73%) |
Mar 09, 2012 | 12.08 | 12.22 | 11.94 | 12.09 | 337,551 | +0.07(+0.57%) |
Mar 08, 2012 | 11.96 | 12.11 | 11.81 | 12.02 | 366,536 | +0.20(+1.67%) |
Mar 07, 2012 | 11.44 | 11.86 | 11.39 | 11.82 | 416,263 | +0.48(+4.26%) |
Mar 06, 2012 | 11.29 | 11.52 | 11.22 | 11.34 | 300,278 | -0.11(-0.95%) |
Mar 05, 2012 | 11.64 | 11.65 | 11.27 | 11.45 | 348,186 | -0.25(-2.11%) |
Mar 02, 2012 | 11.78 | 11.96 | 11.60 | 11.70 | 356,701 | -0.16(-1.33%) |
Mar 01, 2012 | 12.03 | 12.14 | 11.84 | 11.85 | 330,711 | +0.02(+0.17%) |
Feb 29, 2012 | 12.04 | 12.19 | 11.81 | 11.83 | 359,143 | -0.19(-1.56%) |
Feb 28, 2012 | 12.12 | 12.29 | 11.91 | 12.02 | 259,950 | -0.09(-0.73%) |
Feb 27, 2012 | 12.18 | 12.26 | 11.88 | 12.11 | 298,804 | -0.25(-2.00%) |
Feb 24, 2012 | 12.26 | 12.41 | 12.08 | 12.36 | 318,340 | +0.07(+0.56%) |
Feb 23, 2012 | 12.40 | 12.47 | 12.23 | 12.29 | 489,420 | -0.10(-0.80%) |
Feb 22, 2012 | 12.24 | 12.55 | 11.99 | 12.39 | 676,792 | +0.13(+1.05%) |
Feb 21, 2012 | 11.72 | 12.28 | 11.56 | 12.26 | 734,533 | +0.93(+8.18%) |
Feb 17, 2012 | 11.21 | 11.44 | 11.12 | 11.33 | 248,974 | +0.22(+1.95%) |
Feb 16, 2012 | 10.87 | 11.18 | 10.84 | 11.11 | 149,831 | +0.26(+2.36%) |
Feb 15, 2012 | 10.80 | 10.90 | 10.70 | 10.86 | 324,935 | +0.09(+0.82%) |
Feb 14, 2012 | 10.78 | 10.89 | 10.61 | 10.77 | 281,611 | -0.08(-0.73%) |
Feb 13, 2012 | 10.78 | 10.89 | 10.47 | 10.85 | 322,897 | +0.16(+1.48%) |
Feb 10, 2012 | 10.42 | 10.78 | 10.35 | 10.69 | 263,307 | +0.11(+1.02%) |
Feb 09, 2012 | 10.59 | 10.70 | 10.46 | 10.58 | 272,254 | +0.05(+0.47%) |
Feb 08, 2012 | 10.49 | 10.62 | 10.33 | 10.53 | 295,107 | +0.04(+0.38%) |
Feb 07, 2012 | 10.52 | 10.54 | 10.39 | 10.49 | 278,383 | -0.12(-1.11%) |
Feb 06, 2012 | 10.73 | 10.78 | 10.45 | 10.61 | 253,471 | -0.25(-2.27%) |
Feb 03, 2012 | 11.05 | 11.05 | 10.82 | 10.86 | 311,818 | +0.03(+0.27%) |
Feb 02, 2012 | 10.98 | 11.05 | 10.75 | 10.83 | 343,672 | -0.06(-0.54%) |