Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.38 | 12.74 | 12.24 | 12.40 | 1,529,240 | -0.01(-0.04%) |
Apr 27, 2012 | 12.48 | 12.52 | 12.15 | 12.40 | 786,286 | +0.01(+0.08%) |
Apr 26, 2012 | 11.91 | 12.54 | 11.85 | 12.39 | 1,667,879 | +0.49(+4.12%) |
Apr 25, 2012 | 11.61 | 11.98 | 11.57 | 11.90 | 1,619,741 | +0.44(+3.83%) |
Apr 24, 2012 | 11.63 | 11.72 | 11.45 | 11.46 | 1,359,540 | -0.18(-1.57%) |
Apr 23, 2012 | 11.67 | 11.67 | 11.40 | 11.65 | 809,047 | -0.26(-2.19%) |
Apr 20, 2012 | 11.90 | 11.93 | 11.70 | 11.91 | 722,310 | +0.13(+1.06%) |
Apr 19, 2012 | 11.75 | 12.13 | 11.65 | 11.78 | 1,197,501 | +0.07(+0.58%) |
Apr 18, 2012 | 11.75 | 11.88 | 11.52 | 11.71 | 675,595 | -0.16(-1.36%) |
Apr 17, 2012 | 11.75 | 11.98 | 11.72 | 11.88 | 835,969 | +0.22(+1.93%) |
Apr 16, 2012 | 11.99 | 12.00 | 11.62 | 11.65 | 1,457,740 | -0.25(-2.11%) |
Apr 13, 2012 | 12.01 | 12.05 | 11.86 | 11.90 | 713,727 | -0.17(-1.38%) |
Apr 12, 2012 | 11.50 | 12.09 | 11.50 | 12.07 | 993,654 | +0.63(+5.48%) |
Apr 11, 2012 | 11.39 | 11.58 | 11.39 | 11.44 | 1,208,589 | +0.20(+1.76%) |
Apr 10, 2012 | 11.53 | 11.71 | 11.09 | 11.24 | 1,445,274 | -0.34(-2.93%) |
Apr 09, 2012 | 11.76 | 11.79 | 11.47 | 11.58 | 1,648,244 | -0.49(-4.02%) |
Apr 05, 2012 | 12.27 | 12.38 | 12.01 | 12.07 | 916,845 | -0.22(-1.83%) |
Apr 04, 2012 | 12.57 | 12.64 | 12.10 | 12.29 | 2,158,148 | -0.38(-3.01%) |
Apr 03, 2012 | 12.82 | 12.98 | 12.57 | 12.68 | 1,376,422 | -0.13(-1.02%) |
Apr 02, 2012 | 13.03 | 13.11 | 12.74 | 12.81 | 2,098,551 | -0.22(-1.68%) |
Mar 30, 2012 | 12.92 | 13.03 | 12.80 | 13.03 | 1,418,471 | +0.27(+2.09%) |
Mar 29, 2012 | 12.58 | 12.83 | 12.53 | 12.76 | 623,536 | +0.07(+0.53%) |
Mar 28, 2012 | 12.94 | 13.01 | 12.49 | 12.69 | 794,777 | -0.21(-1.66%) |
Mar 27, 2012 | 12.78 | 13.01 | 12.76 | 12.91 | 734,627 | +0.20(+1.60%) |
Mar 26, 2012 | 12.75 | 12.88 | 12.59 | 12.70 | 755,795 | +0.12(+0.96%) |
Mar 23, 2012 | 12.27 | 12.72 | 12.25 | 12.58 | 1,044,122 | +0.31(+2.51%) |
Mar 22, 2012 | 12.41 | 12.64 | 12.17 | 12.27 | 584,893 | -0.32(-2.53%) |
Mar 21, 2012 | 12.47 | 12.63 | 12.33 | 12.59 | 771,863 | +0.07(+0.58%) |
Mar 20, 2012 | 12.50 | 12.59 | 12.38 | 12.52 | 832,153 | -0.14(-1.07%) |
Mar 19, 2012 | 12.73 | 12.83 | 12.61 | 12.66 | 664,659 | -0.13(-1.02%) |
Mar 16, 2012 | 12.71 | 12.84 | 12.60 | 12.79 | 999,453 | +0.10(+0.78%) |
Mar 15, 2012 | 12.80 | 12.88 | 12.49 | 12.69 | 1,586,742 | -0.10(-0.82%) |
Mar 14, 2012 | 13.27 | 13.33 | 12.63 | 12.79 | 1,495,349 | -0.46(-3.51%) |
Mar 13, 2012 | 12.90 | 13.32 | 12.83 | 13.26 | 1,500,170 | +0.43(+3.34%) |
Mar 12, 2012 | 13.26 | 13.28 | 12.77 | 12.83 | 1,003,664 | -0.41(-3.12%) |
Mar 09, 2012 | 12.94 | 13.34 | 12.74 | 13.24 | 2,330,210 | +0.30(+2.30%) |
Mar 08, 2012 | 12.61 | 12.96 | 12.49 | 12.94 | 1,984,134 | +0.48(+3.86%) |
Mar 07, 2012 | 12.33 | 12.79 | 12.26 | 12.46 | 1,636,854 | +0.26(+2.14%) |
Mar 06, 2012 | 12.67 | 13.13 | 11.67 | 12.20 | 6,883,170 | -0.09(-0.72%) |
Mar 05, 2012 | 12.37 | 12.37 | 11.72 | 12.29 | 1,797,861 | +0.03(+0.25%) |
Mar 02, 2012 | 12.13 | 12.55 | 12.10 | 12.26 | 1,369,477 | +0.06(+0.51%) |
Mar 01, 2012 | 12.25 | 12.34 | 12.09 | 12.20 | 1,121,265 | +0.07(+0.56%) |
Feb 29, 2012 | 12.48 | 12.49 | 12.10 | 12.13 | 1,261,275 | -0.30(-2.38%) |
Feb 28, 2012 | 12.31 | 12.51 | 12.18 | 12.42 | 1,177,847 | +0.12(+1.01%) |
Feb 27, 2012 | 11.73 | 12.40 | 11.63 | 12.30 | 1,850,959 | +0.52(+4.45%) |
Feb 24, 2012 | 11.62 | 11.82 | 11.47 | 11.78 | 741,281 | +0.19(+1.61%) |
Feb 23, 2012 | 11.77 | 11.92 | 11.49 | 11.59 | 1,849,622 | +0.02(+0.13%) |
Feb 22, 2012 | 11.55 | 11.70 | 11.13 | 11.57 | 1,924,489 | -0.13(-1.15%) |
Feb 21, 2012 | 11.94 | 12.03 | 11.57 | 11.71 | 1,076,399 | -0.14(-1.18%) |
Feb 17, 2012 | 11.95 | 12.25 | 11.78 | 11.85 | 1,704,033 | +0.17(+1.47%) |
Feb 16, 2012 | 12.13 | 12.18 | 11.44 | 11.68 | 5,115,589 | -0.64(-5.18%) |
Feb 15, 2012 | 12.46 | 12.54 | 12.23 | 12.32 | 684,384 | -0.04(-0.29%) |
Feb 14, 2012 | 12.74 | 12.84 | 12.18 | 12.35 | 807,252 | -0.40(-3.17%) |
Feb 13, 2012 | 12.33 | 12.81 | 12.17 | 12.76 | 1,231,569 | +0.58(+4.77%) |
Feb 10, 2012 | 12.43 | 12.43 | 12.14 | 12.18 | 836,633 | -0.44(-3.46%) |
Feb 09, 2012 | 12.59 | 12.65 | 12.35 | 12.61 | 1,095,363 | +0.03(+0.25%) |
Feb 08, 2012 | 12.76 | 12.96 | 12.46 | 12.58 | 923,787 | -0.13(-1.06%) |
Feb 07, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 1,022,638 | -0.03(-0.20%) |
Feb 06, 2012 | 12.56 | 13.06 | 12.56 | 12.74 | 1,086,374 | +0.11(+0.86%) |
Feb 03, 2012 | 12.51 | 12.67 | 12.36 | 12.63 | 1,050,022 | +0.39(+3.22%) |
Feb 02, 2012 | 12.46 | 12.56 | 12.12 | 12.24 | 1,114,689 | -0.19(-1.54%) |