Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.26 | 11.30 | 11.04 | 11.22 | 245,004 | +0.01(+0.09%) |
Apr 27, 2012 | 11.06 | 11.34 | 10.98 | 11.21 | 73,721 | +0.14(+1.23%) |
Apr 26, 2012 | 10.85 | 11.28 | 10.82 | 11.08 | 150,517 | +0.22(+2.05%) |
Apr 25, 2012 | 11.01 | 11.11 | 10.80 | 10.85 | 194,437 | -0.05(-0.44%) |
Apr 24, 2012 | 11.04 | 11.05 | 10.81 | 10.90 | 49,610 | -0.08(-0.71%) |
Apr 23, 2012 | 10.75 | 11.00 | 10.59 | 10.98 | 147,593 | +0.08(+0.71%) |
Apr 20, 2012 | 10.71 | 10.94 | 10.71 | 10.90 | 236,280 | +0.32(+3.02%) |
Apr 19, 2012 | 10.35 | 10.76 | 10.28 | 10.58 | 91,509 | +0.29(+2.82%) |
Apr 18, 2012 | 9.943 | 10.39 | 9.749 | 10.29 | 724,833 | +0.23(+2.31%) |
Apr 17, 2012 | 10.26 | 10.27 | 10.00 | 10.06 | 344,960 | -0.11(-1.05%) |
Apr 16, 2012 | 10.45 | 10.66 | 10.15 | 10.17 | 111,553 | -0.25(-2.42%) |
Apr 13, 2012 | 10.71 | 10.71 | 10.41 | 10.42 | 133,203 | -0.26(-2.45%) |
Apr 12, 2012 | 10.71 | 10.78 | 10.56 | 10.68 | 378,197 | +0.00(+0.00%) |
Apr 11, 2012 | 10.86 | 10.94 | 10.62 | 10.68 | 108,907 | -0.08(-0.72%) |
Apr 10, 2012 | 10.76 | 10.93 | 10.66 | 10.76 | 116,900 | -0.04(-0.36%) |
Apr 09, 2012 | 10.90 | 10.95 | 10.70 | 10.80 | 103,155 | -0.24(-2.20%) |
Apr 05, 2012 | 11.09 | 11.10 | 10.95 | 11.04 | 112,117 | -0.08(-0.70%) |
Apr 04, 2012 | 10.98 | 11.31 | 10.83 | 11.12 | 245,252 | -0.04(-0.35%) |
Apr 03, 2012 | 10.95 | 11.38 | 10.93 | 11.15 | 197,262 | +0.17(+1.59%) |
Apr 02, 2012 | 10.56 | 11.16 | 10.28 | 10.98 | 302,524 | +0.37(+3.47%) |
Mar 30, 2012 | 10.71 | 10.81 | 10.54 | 10.61 | 1,066,239 | -0.04(-0.36%) |
Mar 29, 2012 | 10.74 | 10.77 | 10.53 | 10.65 | 207,238 | -0.15(-1.35%) |
Mar 28, 2012 | 10.88 | 10.95 | 10.71 | 10.80 | 115,105 | -0.09(-0.80%) |
Mar 27, 2012 | 10.92 | 11.04 | 10.72 | 10.88 | 76,181 | -0.02(-0.18%) |
Mar 26, 2012 | 10.95 | 10.95 | 10.71 | 10.90 | 127,736 | -0.03(-0.27%) |
Mar 23, 2012 | 10.95 | 11.15 | 10.76 | 10.93 | 149,371 | -0.02(-0.18%) |
Mar 22, 2012 | 11.25 | 11.28 | 10.66 | 10.95 | 609,466 | -0.30(-2.67%) |
Mar 21, 2012 | 11.54 | 11.55 | 11.20 | 11.25 | 272,998 | -0.22(-1.94%) |
Mar 20, 2012 | 11.47 | 11.54 | 11.37 | 11.47 | 143,416 | -0.08(-0.67%) |
Mar 19, 2012 | 11.50 | 11.68 | 11.48 | 11.55 | 132,634 | +0.09(+0.76%) |
Mar 16, 2012 | 11.55 | 11.60 | 11.39 | 11.46 | 220,949 | -0.07(-0.59%) |
Mar 15, 2012 | 11.43 | 11.61 | 11.37 | 11.53 | 282,315 | +0.16(+1.45%) |
Mar 14, 2012 | 11.23 | 11.60 | 11.21 | 11.37 | 368,460 | +0.16(+1.38%) |
Mar 13, 2012 | 11.28 | 11.28 | 11.01 | 11.21 | 398,165 | +0.08(+0.70%) |
Mar 12, 2012 | 11.28 | 11.35 | 11.08 | 11.13 | 191,991 | -0.04(-0.35%) |
Mar 09, 2012 | 10.82 | 11.25 | 10.76 | 11.17 | 251,073 | +0.38(+3.50%) |
Mar 08, 2012 | 10.65 | 11.02 | 10.65 | 10.80 | 205,241 | +0.00(+0.00%) |
Mar 07, 2012 | 10.76 | 10.80 | 10.51 | 10.80 | 385,725 | +0.04(+0.36%) |
Mar 06, 2012 | 10.90 | 11.04 | 10.66 | 10.76 | 232,646 | -0.39(-3.48%) |
Mar 05, 2012 | 11.17 | 11.30 | 11.10 | 11.14 | 153,651 | -0.23(-2.04%) |
Mar 02, 2012 | 11.59 | 11.59 | 11.24 | 11.38 | 172,682 | -0.21(-1.84%) |
Mar 01, 2012 | 11.56 | 11.69 | 11.48 | 11.59 | 138,508 | +0.10(+0.84%) |
Feb 29, 2012 | 11.57 | 11.95 | 11.49 | 11.49 | 152,793 | -0.06(-0.50%) |
Feb 28, 2012 | 11.61 | 11.65 | 11.53 | 11.55 | 112,410 | -0.08(-0.67%) |
Feb 27, 2012 | 11.63 | 11.73 | 11.56 | 11.63 | 179,966 | +0.00(+0.00%) |
Feb 24, 2012 | 11.76 | 11.76 | 11.56 | 11.63 | 244,185 | -0.07(-0.58%) |
Feb 23, 2012 | 11.58 | 11.76 | 11.56 | 11.70 | 518,403 | +0.15(+1.26%) |
Feb 22, 2012 | 11.49 | 11.58 | 11.48 | 11.55 | 394,292 | +0.10(+0.85%) |
Feb 21, 2012 | 11.43 | 11.55 | 11.36 | 11.45 | 256,493 | +0.12(+1.03%) |
Feb 17, 2012 | 11.34 | 11.49 | 11.29 | 11.34 | 434,258 | -0.05(-0.43%) |
Feb 16, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,773 | +0.02(+0.17%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.34 | 11.37 | 126,432 | -0.02(-0.17%) |
Feb 14, 2012 | 11.48 | 11.51 | 11.34 | 11.39 | 152,334 | -0.09(-0.76%) |
Feb 13, 2012 | 11.41 | 11.53 | 11.39 | 11.47 | 130,194 | +0.09(+0.77%) |
Feb 10, 2012 | 11.39 | 11.52 | 11.33 | 11.39 | 95,403 | -0.11(-0.93%) |
Feb 09, 2012 | 11.57 | 11.63 | 11.44 | 11.49 | 106,227 | -0.05(-0.42%) |
Feb 08, 2012 | 11.63 | 11.63 | 11.48 | 11.54 | 147,455 | -0.09(-0.75%) |
Feb 07, 2012 | 11.57 | 11.67 | 11.51 | 11.63 | 214,345 | +0.06(+0.50%) |
Feb 06, 2012 | 11.60 | 11.61 | 11.29 | 11.57 | 259,364 | -0.06(-0.50%) |
Feb 03, 2012 | 11.63 | 11.63 | 11.25 | 11.63 | 765,972 | +0.24(+2.13%) |