Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.43 | 11.48 | 11.31 | 11.40 | 256,930 | +0.04(+0.35%) |
Apr 27, 2012 | 11.44 | 11.44 | 11.27 | 11.36 | 186,270 | +0.06(+0.53%) |
Apr 26, 2012 | 11.27 | 11.32 | 11.18 | 11.30 | 257,015 | +0.00(+0.00%) |
Apr 25, 2012 | 11.20 | 11.34 | 11.20 | 11.30 | 210,426 | -0.02(-0.18%) |
Apr 24, 2012 | 11.36 | 11.36 | 11.25 | 11.32 | 136,765 | +0.15(+1.34%) |
Apr 23, 2012 | 11.31 | 11.31 | 11.08 | 11.17 | 270,596 | -0.17(-1.50%) |
Apr 20, 2012 | 11.24 | 11.41 | 11.24 | 11.34 | 135,752 | +0.12(+1.07%) |
Apr 19, 2012 | 11.21 | 11.32 | 11.15 | 11.22 | 279,137 | -0.10(-0.88%) |
Apr 18, 2012 | 11.30 | 11.40 | 11.25 | 11.32 | 225,331 | -0.20(-1.74%) |
Apr 17, 2012 | 11.39 | 11.54 | 11.32 | 11.52 | 460,524 | +0.19(+1.68%) |
Apr 16, 2012 | 11.25 | 11.34 | 11.14 | 11.33 | 340,839 | +0.08(+0.71%) |
Apr 13, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 370,830 | -0.33(-2.85%) |
Apr 12, 2012 | 11.41 | 11.58 | 11.39 | 11.58 | 168,233 | +0.06(+0.52%) |
Apr 11, 2012 | 11.52 | 11.57 | 11.46 | 11.52 | 300,258 | +0.12(+1.05%) |
Apr 10, 2012 | 11.48 | 11.52 | 11.36 | 11.40 | 228,636 | -0.13(-1.13%) |
Apr 09, 2012 | 11.40 | 11.59 | 11.21 | 11.53 | 189,423 | -0.03(-0.26%) |
Apr 05, 2012 | 11.47 | 11.57 | 11.44 | 11.56 | 220,744 | -0.16(-1.37%) |
Apr 04, 2012 | 11.75 | 11.80 | 11.65 | 11.72 | 216,989 | -0.27(-2.25%) |
Apr 03, 2012 | 12.16 | 12.18 | 11.93 | 11.99 | 129,919 | -0.18(-1.48%) |
Apr 02, 2012 | 11.99 | 12.20 | 11.97 | 12.17 | 474,219 | +0.12(+1.00%) |
Mar 30, 2012 | 12.09 | 12.09 | 12.00 | 12.05 | 235,318 | +0.01(+0.08%) |
Mar 29, 2012 | 11.93 | 12.05 | 11.88 | 12.04 | 359,843 | -0.14(-1.15%) |
Mar 28, 2012 | 12.28 | 12.32 | 12.11 | 12.18 | 463,793 | -0.19(-1.54%) |
Mar 27, 2012 | 12.40 | 12.43 | 12.34 | 12.37 | 241,969 | +0.00(+0.00%) |
Mar 26, 2012 | 12.21 | 12.37 | 12.21 | 12.37 | 294,643 | +0.26(+2.15%) |
Mar 23, 2012 | 12.15 | 12.16 | 12.05 | 12.11 | 311,582 | +0.12(+1.00%) |
Mar 22, 2012 | 11.90 | 12.05 | 11.88 | 11.99 | 165,643 | -0.06(-0.50%) |
Mar 21, 2012 | 11.98 | 12.06 | 11.95 | 12.05 | 162,183 | +0.03(+0.25%) |
Mar 20, 2012 | 11.95 | 12.09 | 11.93 | 12.02 | 423,827 | +0.06(+0.50%) |
Mar 19, 2012 | 11.82 | 11.98 | 11.78 | 11.96 | 197,663 | +0.23(+1.96%) |
Mar 16, 2012 | 11.71 | 11.74 | 11.66 | 11.73 | 199,705 | +0.11(+0.95%) |
Mar 15, 2012 | 11.55 | 11.62 | 11.50 | 11.62 | 169,194 | +0.08(+0.69%) |
Mar 14, 2012 | 11.55 | 11.57 | 11.49 | 11.54 | 248,234 | -0.06(-0.52%) |
Mar 13, 2012 | 11.43 | 11.60 | 11.37 | 11.60 | 776,122 | +0.07(+0.61%) |
Mar 12, 2012 | 11.41 | 11.54 | 11.41 | 11.53 | 167,562 | +0.05(+0.44%) |
Mar 09, 2012 | 11.48 | 11.53 | 11.41 | 11.48 | 136,929 | -0.05(-0.43%) |
Mar 08, 2012 | 11.38 | 11.55 | 11.38 | 11.53 | 159,782 | +0.23(+2.04%) |
Mar 07, 2012 | 11.18 | 11.30 | 11.13 | 11.30 | 398,732 | +0.12(+1.07%) |
Mar 06, 2012 | 11.21 | 11.25 | 11.12 | 11.18 | 550,826 | -0.37(-3.20%) |
Mar 05, 2012 | 11.49 | 11.55 | 11.46 | 11.55 | 175,281 | +0.05(+0.43%) |
Mar 02, 2012 | 11.51 | 11.55 | 11.45 | 11.50 | 196,703 | -0.16(-1.37%) |
Mar 01, 2012 | 11.65 | 11.69 | 11.60 | 11.66 | 362,029 | -0.08(-0.68%) |
Feb 29, 2012 | 11.90 | 11.93 | 11.70 | 11.74 | 175,769 | -0.19(-1.59%) |
Feb 28, 2012 | 11.87 | 11.94 | 11.84 | 11.93 | 225,204 | -0.01(-0.08%) |
Feb 27, 2012 | 11.76 | 11.94 | 11.75 | 11.94 | 243,271 | +0.13(+1.10%) |
Feb 24, 2012 | 11.78 | 11.88 | 11.76 | 11.81 | 502,785 | +0.11(+0.94%) |
Feb 23, 2012 | 11.49 | 11.71 | 11.45 | 11.70 | 884,040 | -0.25(-2.09%) |
Feb 22, 2012 | 11.91 | 11.95 | 11.86 | 11.95 | 162,990 | +0.02(+0.17%) |
Feb 21, 2012 | 11.98 | 12.02 | 11.89 | 11.93 | 191,881 | +0.10(+0.85%) |
Feb 17, 2012 | 11.85 | 11.89 | 11.75 | 11.83 | 513,272 | +0.12(+1.02%) |
Feb 16, 2012 | 11.53 | 11.71 | 11.50 | 11.71 | 183,635 | +0.07(+0.60%) |
Feb 15, 2012 | 11.79 | 11.81 | 11.62 | 11.64 | 237,150 | -0.08(-0.68%) |
Feb 14, 2012 | 11.75 | 11.79 | 11.67 | 11.72 | 190,524 | -0.08(-0.68%) |
Feb 13, 2012 | 11.71 | 11.82 | 11.65 | 11.80 | 320,629 | +0.03(+0.25%) |
Feb 10, 2012 | 11.72 | 11.79 | 11.70 | 11.77 | 248,153 | -0.12(-1.01%) |
Feb 09, 2012 | 11.88 | 11.90 | 11.78 | 11.89 | 264,285 | +0.05(+0.42%) |
Feb 08, 2012 | 11.81 | 11.84 | 11.73 | 11.84 | 269,737 | +0.03(+0.25%) |
Feb 07, 2012 | 11.71 | 11.90 | 11.67 | 11.81 | 358,317 | +0.16(+1.37%) |
Feb 06, 2012 | 11.59 | 11.70 | 11.56 | 11.65 | 176,972 | +0.01(+0.09%) |
Feb 03, 2012 | 11.63 | 11.66 | 11.53 | 11.64 | 307,682 | +0.11(+0.95%) |
Feb 02, 2012 | 11.46 | 11.55 | 11.46 | 11.53 | 399,393 | +0.12(+1.05%) |