Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.10 | 12.20 | 12.03 | 12.06 | 113,860 | -0.09(-0.75%) |
Apr 27, 2012 | 12.09 | 12.23 | 12.06 | 12.15 | 177,216 | +0.07(+0.58%) |
Apr 26, 2012 | 12.07 | 12.19 | 12.04 | 12.08 | 155,413 | -0.01(-0.06%) |
Apr 25, 2012 | 12.12 | 12.16 | 12.06 | 12.08 | 165,956 | +0.08(+0.71%) |
Apr 24, 2012 | 12.01 | 12.09 | 11.96 | 12.00 | 84,823 | +0.01(+0.06%) |
Apr 23, 2012 | 11.96 | 12.01 | 11.83 | 11.99 | 77,280 | -0.06(-0.53%) |
Apr 20, 2012 | 12.08 | 12.16 | 12.01 | 12.06 | 146,729 | +0.04(+0.29%) |
Apr 19, 2012 | 11.91 | 12.09 | 11.79 | 12.02 | 220,404 | +0.13(+1.13%) |
Apr 18, 2012 | 11.99 | 11.99 | 11.82 | 11.89 | 116,512 | -0.13(-1.06%) |
Apr 17, 2012 | 12.02 | 12.06 | 11.93 | 12.01 | 88,846 | +0.03(+0.24%) |
Apr 16, 2012 | 12.00 | 12.04 | 11.75 | 11.99 | 187,987 | +0.11(+0.89%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.83 | 11.88 | 101,091 | -0.09(-0.77%) |
Apr 12, 2012 | 11.79 | 12.02 | 11.79 | 11.97 | 193,163 | +0.16(+1.31%) |
Apr 11, 2012 | 11.79 | 11.85 | 11.70 | 11.82 | 181,353 | +0.08(+0.66%) |
Apr 10, 2012 | 11.91 | 11.92 | 11.60 | 11.74 | 250,902 | -0.20(-1.65%) |
Apr 09, 2012 | 11.93 | 11.94 | 11.77 | 11.94 | 236,821 | -0.18(-1.51%) |
Apr 05, 2012 | 11.94 | 12.13 | 11.91 | 12.12 | 169,969 | +0.13(+1.06%) |
Apr 04, 2012 | 11.95 | 12.03 | 11.73 | 11.99 | 943,682 | -0.06(-0.47%) |
Apr 03, 2012 | 12.26 | 12.45 | 12.02 | 12.05 | 769,931 | -0.14(-1.16%) |
Apr 02, 2012 | 11.96 | 12.24 | 11.89 | 12.19 | 214,245 | +0.18(+1.53%) |
Mar 30, 2012 | 12.13 | 12.13 | 11.97 | 12.01 | 313,192 | -0.08(-0.70%) |
Mar 29, 2012 | 11.93 | 12.13 | 11.78 | 12.09 | 170,796 | +0.10(+0.82%) |
Mar 28, 2012 | 12.22 | 12.27 | 11.96 | 11.99 | 404,227 | -0.20(-1.62%) |
Mar 27, 2012 | 12.34 | 12.34 | 12.18 | 12.19 | 240,052 | -0.13(-1.09%) |
Mar 26, 2012 | 12.38 | 12.52 | 12.32 | 12.32 | 215,693 | +0.01(+0.06%) |
Mar 23, 2012 | 12.34 | 12.39 | 12.28 | 12.32 | 86,649 | -0.04(-0.29%) |
Mar 22, 2012 | 12.31 | 12.39 | 12.27 | 12.35 | 221,024 | -0.04(-0.34%) |
Mar 21, 2012 | 12.21 | 12.46 | 12.19 | 12.39 | 176,994 | +0.20(+1.68%) |
Mar 20, 2012 | 12.15 | 12.24 | 12.06 | 12.19 | 141,271 | +0.01(+0.06%) |
Mar 19, 2012 | 12.12 | 12.32 | 12.06 | 12.18 | 587,095 | +0.08(+0.70%) |
Mar 16, 2012 | 12.09 | 12.18 | 12.05 | 12.10 | 879,339 | -0.01(-0.06%) |
Mar 15, 2012 | 12.03 | 12.16 | 11.94 | 12.10 | 836,938 | +0.05(+0.41%) |
Mar 14, 2012 | 11.95 | 12.23 | 11.82 | 12.06 | 338,084 | +0.09(+0.77%) |
Mar 13, 2012 | 12.22 | 12.24 | 11.87 | 11.96 | 616,701 | -0.39(-3.14%) |
Mar 12, 2012 | 12.35 | 12.44 | 12.32 | 12.35 | 128,267 | +0.00(+0.00%) |
Mar 09, 2012 | 12.38 | 12.56 | 12.28 | 12.35 | 320,013 | -0.06(-0.45%) |
Mar 08, 2012 | 12.36 | 12.44 | 12.27 | 12.41 | 89,823 | +0.13(+1.03%) |
Mar 07, 2012 | 12.30 | 12.34 | 12.13 | 12.28 | 123,575 | +0.01(+0.06%) |
Mar 06, 2012 | 12.37 | 12.41 | 12.22 | 12.27 | 193,169 | -0.21(-1.69%) |
Mar 05, 2012 | 12.49 | 12.54 | 12.43 | 12.49 | 168,089 | -0.02(-0.17%) |
Mar 02, 2012 | 12.70 | 12.75 | 12.46 | 12.51 | 225,679 | -0.18(-1.44%) |
Mar 01, 2012 | 13.09 | 13.09 | 12.64 | 12.69 | 578,161 | -0.29(-2.23%) |
Feb 29, 2012 | 13.02 | 13.04 | 12.87 | 12.98 | 265,493 | -0.05(-0.38%) |
Feb 28, 2012 | 13.00 | 13.04 | 12.90 | 13.03 | 358,817 | +0.06(+0.43%) |
Feb 27, 2012 | 12.88 | 13.02 | 12.86 | 12.97 | 258,923 | +0.01(+0.05%) |
Feb 24, 2012 | 12.94 | 13.00 | 12.81 | 12.96 | 352,311 | +0.04(+0.27%) |
Feb 23, 2012 | 12.81 | 12.95 | 12.77 | 12.93 | 244,995 | +0.12(+0.94%) |
Feb 22, 2012 | 12.69 | 12.82 | 12.68 | 12.81 | 165,221 | +0.08(+0.61%) |
Feb 21, 2012 | 12.71 | 12.76 | 12.58 | 12.73 | 748,453 | +0.08(+0.67%) |
Feb 17, 2012 | 12.73 | 12.73 | 12.53 | 12.65 | 598,128 | -0.06(-0.44%) |
Feb 16, 2012 | 12.58 | 12.71 | 12.56 | 12.70 | 300,720 | +0.11(+0.90%) |
Feb 15, 2012 | 12.66 | 12.71 | 12.51 | 12.59 | 309,562 | -0.03(-0.22%) |
Feb 14, 2012 | 12.54 | 12.69 | 12.48 | 12.62 | 261,893 | +0.04(+0.28%) |
Feb 13, 2012 | 12.51 | 12.60 | 12.44 | 12.58 | 253,709 | +0.13(+1.08%) |
Feb 10, 2012 | 12.46 | 12.55 | 12.30 | 12.45 | 436,081 | -0.11(-0.84%) |
Feb 09, 2012 | 12.51 | 12.56 | 12.39 | 12.56 | 320,283 | -0.01(-0.06%) |
Feb 08, 2012 | 12.50 | 12.71 | 12.40 | 12.56 | 296,697 | +0.11(+0.91%) |
Feb 07, 2012 | 12.49 | 12.54 | 12.27 | 12.45 | 313,315 | -0.09(-0.73%) |
Feb 06, 2012 | 12.34 | 12.55 | 12.13 | 12.54 | 446,137 | +0.06(+0.51%) |
Feb 03, 2012 | 12.42 | 12.73 | 12.31 | 12.48 | 677,464 | -0.11(-0.90%) |
Feb 02, 2012 | 12.61 | 12.68 | 12.53 | 12.59 | 192,702 | +0.05(+0.39%) |