Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.47 | 11.58 | 11.38 | 11.58 | 350,930 | +0.08(+0.70%) |
Apr 27, 2012 | 11.52 | 11.58 | 11.40 | 11.50 | 235,556 | -0.02(-0.17%) |
Apr 26, 2012 | 11.21 | 11.59 | 11.18 | 11.52 | 346,919 | +0.28(+2.49%) |
Apr 25, 2012 | 11.19 | 11.26 | 10.95 | 11.24 | 319,405 | +0.11(+0.99%) |
Apr 24, 2012 | 10.85 | 11.16 | 10.82 | 11.13 | 331,513 | +0.28(+2.58%) |
Apr 23, 2012 | 10.75 | 10.89 | 10.69 | 10.85 | 331,517 | +0.03(+0.28%) |
Apr 20, 2012 | 10.84 | 10.94 | 10.70 | 10.82 | 368,889 | -0.02(-0.18%) |
Apr 19, 2012 | 10.82 | 10.86 | 10.72 | 10.84 | 437,103 | +0.02(+0.18%) |
Apr 18, 2012 | 10.95 | 11.01 | 10.76 | 10.82 | 751,051 | -0.18(-1.64%) |
Apr 17, 2012 | 10.88 | 11.04 | 10.85 | 11.00 | 256,054 | +0.20(+1.85%) |
Apr 16, 2012 | 10.66 | 10.85 | 10.51 | 10.80 | 324,586 | +0.18(+1.69%) |
Apr 13, 2012 | 10.80 | 10.98 | 10.54 | 10.62 | 135,339 | -0.18(-1.67%) |
Apr 12, 2012 | 10.57 | 10.85 | 10.57 | 10.80 | 210,671 | +0.23(+2.18%) |
Apr 11, 2012 | 10.67 | 10.73 | 10.51 | 10.57 | 208,929 | -0.02(-0.19%) |
Apr 10, 2012 | 10.86 | 10.90 | 10.53 | 10.59 | 274,663 | -0.32(-2.93%) |
Apr 09, 2012 | 10.91 | 10.95 | 10.81 | 10.91 | 249,737 | -0.19(-1.71%) |
Apr 05, 2012 | 11.01 | 11.15 | 10.97 | 11.10 | 343,103 | +0.05(+0.45%) |
Apr 04, 2012 | 11.07 | 11.13 | 10.88 | 11.05 | 410,523 | -0.14(-1.25%) |
Apr 03, 2012 | 11.36 | 11.47 | 11.09 | 11.19 | 344,393 | -0.21(-1.84%) |
Apr 02, 2012 | 11.11 | 11.42 | 11.11 | 11.40 | 286,145 | +0.29(+2.61%) |
Mar 30, 2012 | 11.33 | 11.33 | 11.10 | 11.11 | 242,792 | -0.17(-1.51%) |
Mar 29, 2012 | 11.33 | 11.45 | 11.17 | 11.28 | 262,242 | -0.09(-0.79%) |
Mar 28, 2012 | 11.51 | 11.56 | 11.28 | 11.37 | 336,689 | -0.15(-1.30%) |
Mar 27, 2012 | 11.36 | 11.54 | 11.24 | 11.52 | 474,194 | +0.14(+1.23%) |
Mar 26, 2012 | 11.40 | 11.52 | 11.36 | 11.38 | 498,626 | +0.09(+0.80%) |
Mar 23, 2012 | 11.43 | 11.45 | 11.00 | 11.29 | 692,013 | -0.13(-1.14%) |
Mar 22, 2012 | 11.74 | 11.79 | 11.34 | 11.42 | 710,033 | -0.43(-3.63%) |
Mar 21, 2012 | 11.82 | 11.95 | 11.79 | 11.85 | 256,613 | +0.04(+0.34%) |
Mar 20, 2012 | 11.83 | 11.90 | 11.76 | 11.81 | 327,677 | -0.11(-0.92%) |
Mar 19, 2012 | 11.85 | 11.98 | 11.75 | 11.92 | 187,542 | +0.08(+0.68%) |
Mar 16, 2012 | 11.90 | 11.98 | 11.80 | 11.84 | 856,369 | -0.08(-0.67%) |
Mar 15, 2012 | 11.79 | 12.08 | 11.63 | 11.92 | 1,187,433 | +0.20(+1.71%) |
Mar 14, 2012 | 11.70 | 11.90 | 11.66 | 11.72 | 547,800 | +0.04(+0.34%) |
Mar 13, 2012 | 11.83 | 11.92 | 11.59 | 11.68 | 1,656,403 | -0.07(-0.60%) |
Mar 12, 2012 | 11.96 | 11.97 | 11.60 | 11.75 | 556,853 | -0.17(-1.43%) |
Mar 09, 2012 | 12.00 | 12.02 | 11.80 | 11.92 | 405,414 | -0.09(-0.75%) |
Mar 08, 2012 | 12.10 | 12.24 | 11.96 | 12.01 | 351,788 | +0.00(+0.00%) |
Mar 07, 2012 | 12.14 | 12.14 | 12.01 | 12.01 | 233,007 | -0.13(-1.07%) |
Mar 06, 2012 | 12.33 | 12.34 | 12.06 | 12.14 | 324,772 | -0.34(-2.72%) |
Mar 05, 2012 | 12.72 | 12.72 | 12.48 | 12.48 | 348,626 | -0.29(-2.27%) |
Mar 02, 2012 | 12.83 | 12.99 | 12.72 | 12.77 | 137,022 | -0.09(-0.70%) |
Mar 01, 2012 | 13.08 | 13.19 | 12.81 | 12.86 | 164,106 | -0.22(-1.68%) |
Feb 29, 2012 | 13.00 | 13.14 | 12.93 | 13.08 | 349,930 | +0.08(+0.62%) |
Feb 28, 2012 | 13.18 | 13.18 | 12.89 | 13.00 | 210,695 | -0.12(-0.91%) |
Feb 27, 2012 | 13.26 | 13.26 | 13.03 | 13.12 | 507,974 | -0.23(-1.72%) |
Feb 24, 2012 | 13.45 | 13.50 | 13.27 | 13.35 | 478,396 | +0.01(+0.07%) |
Feb 23, 2012 | 12.90 | 13.35 | 12.90 | 13.34 | 710,668 | +0.45(+3.49%) |
Feb 22, 2012 | 12.44 | 12.89 | 12.44 | 12.89 | 739,107 | +0.44(+3.53%) |
Feb 21, 2012 | 12.57 | 12.62 | 12.40 | 12.45 | 486,390 | -0.07(-0.56%) |
Feb 17, 2012 | 12.44 | 12.53 | 12.32 | 12.52 | 575,486 | +0.07(+0.56%) |
Feb 16, 2012 | 12.27 | 12.52 | 12.16 | 12.45 | 295,888 | +0.16(+1.30%) |
Feb 15, 2012 | 12.53 | 12.55 | 12.18 | 12.29 | 454,687 | -0.17(-1.36%) |
Feb 14, 2012 | 12.39 | 12.49 | 12.32 | 12.46 | 370,852 | +0.02(+0.16%) |
Feb 13, 2012 | 12.55 | 12.58 | 12.38 | 12.44 | 172,043 | -0.02(-0.16%) |
Feb 10, 2012 | 12.44 | 12.53 | 12.27 | 12.46 | 299,020 | -0.04(-0.32%) |
Feb 09, 2012 | 12.78 | 12.93 | 12.50 | 12.50 | 649,625 | -0.14(-1.11%) |
Feb 08, 2012 | 12.54 | 12.68 | 12.40 | 12.64 | 327,116 | +0.13(+1.04%) |
Feb 07, 2012 | 12.50 | 12.58 | 12.44 | 12.51 | 191,756 | -0.05(-0.40%) |
Feb 06, 2012 | 12.50 | 12.63 | 12.46 | 12.56 | 118,896 | -0.02(-0.16%) |
Feb 03, 2012 | 12.60 | 12.99 | 12.55 | 12.58 | 632,425 | +0.11(+0.88%) |
Feb 02, 2012 | 12.61 | 12.76 | 12.36 | 12.47 | 318,744 | -0.09(-0.72%) |