Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.79 | 13.92 | 13.64 | 13.64 | 18,026 | -0.20(-1.44%) |
Apr 27, 2012 | 13.92 | 13.92 | 13.53 | 13.84 | 14,848 | -0.08(-0.61%) |
Apr 26, 2012 | 13.82 | 13.92 | 13.73 | 13.92 | 15,445 | +0.01(+0.10%) |
Apr 25, 2012 | 13.71 | 13.91 | 13.58 | 13.91 | 11,794 | +0.34(+2.49%) |
Apr 24, 2012 | 13.78 | 14.03 | 13.56 | 13.57 | 85,567 | +0.02(+0.12%) |
Apr 23, 2012 | 13.43 | 13.59 | 13.14 | 13.56 | 52,109 | +0.13(+0.96%) |
Apr 20, 2012 | 13.39 | 13.50 | 13.02 | 13.43 | 22,949 | +0.13(+1.02%) |
Apr 19, 2012 | 13.64 | 13.64 | 12.97 | 13.29 | 62,340 | -0.26(-1.91%) |
Apr 18, 2012 | 13.53 | 13.64 | 13.43 | 13.55 | 78,831 | +0.05(+0.37%) |
Apr 17, 2012 | 13.56 | 13.56 | 13.38 | 13.50 | 59,041 | +0.04(+0.29%) |
Apr 16, 2012 | 13.43 | 13.50 | 13.34 | 13.46 | 40,016 | +0.03(+0.23%) |
Apr 13, 2012 | 13.36 | 13.75 | 13.26 | 13.43 | 67,146 | +0.33(+2.51%) |
Apr 12, 2012 | 13.15 | 13.26 | 13.08 | 13.10 | 28,644 | +0.02(+0.15%) |
Apr 11, 2012 | 12.88 | 13.17 | 12.88 | 13.08 | 53,478 | +0.28(+2.20%) |
Apr 10, 2012 | 13.22 | 13.22 | 12.80 | 12.80 | 30,084 | -0.23(-1.79%) |
Apr 09, 2012 | 13.65 | 13.65 | 12.67 | 13.03 | 154,449 | +0.49(+3.88%) |
Apr 05, 2012 | 12.32 | 12.66 | 12.10 | 12.55 | 88,386 | +0.17(+1.36%) |
Apr 04, 2012 | 12.38 | 12.52 | 12.20 | 12.38 | 22,434 | +0.00(+0.00%) |
Apr 03, 2012 | 12.16 | 12.38 | 12.16 | 12.38 | 57,452 | +0.27(+2.25%) |
Apr 02, 2012 | 12.11 | 12.15 | 11.96 | 12.10 | 31,036 | -0.03(-0.25%) |
Mar 30, 2012 | 12.14 | 12.23 | 11.93 | 12.14 | 22,452 | +0.04(+0.36%) |
Mar 29, 2012 | 12.01 | 12.10 | 12.01 | 12.09 | 20,994 | +0.02(+0.20%) |
Mar 28, 2012 | 12.14 | 12.14 | 11.93 | 12.07 | 24,257 | -0.03(-0.21%) |
Mar 27, 2012 | 11.90 | 12.10 | 11.90 | 12.09 | 19,114 | +0.04(+0.31%) |
Mar 26, 2012 | 12.08 | 12.15 | 11.90 | 12.06 | 44,900 | -0.04(-0.33%) |
Mar 23, 2012 | 12.13 | 12.17 | 12.10 | 12.10 | 7,820 | +0.00(+0.00%) |
Mar 22, 2012 | 12.04 | 12.23 | 12.04 | 12.10 | 3,554 | +0.00(+0.00%) |
Mar 21, 2012 | 12.14 | 12.19 | 11.96 | 12.10 | 22,740 | -0.00(-0.00%) |
Mar 20, 2012 | 11.97 | 12.14 | 11.68 | 12.10 | 74,888 | -0.03(-0.23%) |
Mar 19, 2012 | 12.10 | 12.18 | 12.10 | 12.12 | 36,948 | +0.00(+0.00%) |
Mar 16, 2012 | 12.15 | 12.24 | 12.08 | 12.12 | 21,819 | +0.03(+0.23%) |
Mar 15, 2012 | 12.08 | 12.12 | 11.96 | 12.10 | 50,186 | +0.02(+0.16%) |
Mar 14, 2012 | 12.13 | 12.16 | 11.97 | 12.08 | 40,670 | -0.10(-0.81%) |
Mar 13, 2012 | 12.10 | 12.23 | 11.77 | 12.18 | 18,392 | +0.24(+2.05%) |
Mar 12, 2012 | 11.95 | 12.04 | 11.75 | 11.93 | 11,811 | -0.08(-0.63%) |
Mar 09, 2012 | 11.96 | 12.12 | 11.81 | 12.01 | 22,804 | +0.06(+0.53%) |
Mar 08, 2012 | 11.95 | 12.01 | 11.79 | 11.94 | 19,030 | +0.20(+1.73%) |
Mar 07, 2012 | 11.60 | 11.84 | 11.60 | 11.74 | 11,772 | +0.01(+0.12%) |
Mar 06, 2012 | 11.59 | 11.74 | 11.50 | 11.73 | 41,924 | +0.01(+0.12%) |
Mar 05, 2012 | 12.00 | 12.09 | 11.71 | 11.71 | 33,954 | -0.29(-2.40%) |
Mar 02, 2012 | 11.98 | 12.02 | 11.80 | 12.00 | 23,584 | +0.06(+0.47%) |
Mar 01, 2012 | 12.00 | 12.00 | 11.76 | 11.95 | 35,081 | +0.01(+0.07%) |
Feb 29, 2012 | 11.91 | 11.94 | 11.67 | 11.94 | 31,812 | +0.06(+0.47%) |
Feb 28, 2012 | 11.56 | 11.88 | 11.51 | 11.88 | 40,071 | +0.38(+3.31%) |
Feb 27, 2012 | 11.60 | 11.71 | 11.46 | 11.50 | 20,493 | -0.20(-1.72%) |
Feb 24, 2012 | 11.56 | 11.71 | 11.39 | 11.70 | 38,987 | +0.08(+0.67%) |
Feb 23, 2012 | 11.50 | 11.62 | 11.38 | 11.62 | 15,192 | +0.04(+0.36%) |
Feb 22, 2012 | 11.46 | 11.60 | 11.46 | 11.58 | 31,243 | +0.07(+0.58%) |
Feb 21, 2012 | 11.42 | 11.54 | 11.39 | 11.51 | 20,236 | +0.09(+0.76%) |
Feb 17, 2012 | 11.46 | 11.46 | 11.39 | 11.43 | 27,247 | +0.02(+0.20%) |
Feb 16, 2012 | 11.23 | 11.41 | 11.23 | 11.41 | 65,917 | +0.15(+1.37%) |
Feb 15, 2012 | 11.25 | 11.46 | 11.19 | 11.25 | 200,598 | +0.21(+1.87%) |
Feb 14, 2012 | 11.04 | 11.18 | 10.94 | 11.04 | 31,786 | -0.05(-0.45%) |
Feb 13, 2012 | 10.96 | 11.18 | 10.96 | 11.10 | 46,220 | +0.19(+1.72%) |
Feb 10, 2012 | 11.04 | 11.13 | 10.90 | 10.91 | 32,434 | -0.23(-2.08%) |
Feb 09, 2012 | 11.12 | 11.17 | 10.91 | 11.14 | 49,837 | +0.10(+0.89%) |
Feb 08, 2012 | 11.00 | 11.15 | 10.92 | 11.04 | 26,879 | +0.12(+1.07%) |
Feb 07, 2012 | 10.91 | 11.00 | 10.87 | 10.92 | 38,394 | +0.00(+0.03%) |
Feb 06, 2012 | 10.94 | 10.98 | 10.80 | 10.92 | 30,542 | -0.01(-0.12%) |
Feb 03, 2012 | 10.72 | 10.98 | 10.63 | 10.94 | 57,199 | +0.30(+2.86%) |
Feb 02, 2012 | 10.73 | 10.79 | 10.63 | 10.63 | 27,433 | -0.04(-0.34%) |