Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.16 | 12.16 | 11.84 | 12.01 | 341,484 | -0.16(-1.32%) |
Apr 27, 2012 | 11.96 | 12.20 | 11.79 | 12.17 | 428,706 | +0.28(+2.32%) |
Apr 26, 2012 | 11.82 | 11.91 | 11.69 | 11.89 | 235,632 | +0.08(+0.65%) |
Apr 25, 2012 | 11.88 | 12.08 | 11.73 | 11.82 | 339,052 | +0.12(+0.99%) |
Apr 24, 2012 | 11.62 | 11.83 | 11.55 | 11.70 | 386,489 | +0.12(+1.05%) |
Apr 23, 2012 | 11.59 | 11.63 | 11.33 | 11.58 | 331,793 | -0.19(-1.63%) |
Apr 20, 2012 | 11.96 | 11.98 | 11.71 | 11.77 | 298,263 | +0.04(+0.38%) |
Apr 19, 2012 | 12.03 | 12.21 | 11.66 | 11.73 | 264,346 | -0.34(-2.82%) |
Apr 18, 2012 | 12.07 | 12.14 | 11.91 | 12.07 | 206,383 | -0.06(-0.48%) |
Apr 17, 2012 | 12.08 | 12.28 | 12.07 | 12.12 | 353,465 | +0.15(+1.23%) |
Apr 16, 2012 | 11.88 | 12.08 | 11.74 | 11.98 | 346,447 | +0.10(+0.81%) |
Apr 13, 2012 | 11.76 | 11.94 | 11.46 | 11.88 | 629,339 | +0.04(+0.33%) |
Apr 12, 2012 | 11.87 | 12.05 | 11.78 | 11.84 | 467,929 | +0.00(+0.00%) |
Apr 11, 2012 | 11.60 | 11.84 | 11.56 | 11.84 | 289,693 | +0.32(+2.78%) |
Apr 10, 2012 | 12.14 | 12.14 | 11.46 | 11.52 | 565,243 | -0.62(-5.12%) |
Apr 09, 2012 | 12.26 | 12.27 | 12.12 | 12.14 | 204,076 | -0.30(-2.42%) |
Apr 05, 2012 | 12.45 | 12.55 | 12.40 | 12.44 | 587,342 | -0.10(-0.82%) |
Apr 04, 2012 | 12.45 | 12.55 | 12.26 | 12.55 | 969,615 | -0.04(-0.36%) |
Apr 03, 2012 | 12.24 | 12.60 | 12.09 | 12.59 | 861,934 | +0.32(+2.61%) |
Apr 02, 2012 | 11.87 | 12.28 | 11.87 | 12.27 | 896,922 | +0.04(+0.31%) |
Mar 30, 2012 | 12.36 | 12.46 | 12.20 | 12.23 | 271,007 | +0.00(+0.00%) |
Mar 29, 2012 | 12.45 | 12.45 | 12.23 | 12.23 | 453,895 | -0.31(-2.50%) |
Mar 28, 2012 | 12.68 | 12.75 | 12.42 | 12.55 | 780,940 | -0.09(-0.71%) |
Mar 27, 2012 | 12.82 | 12.97 | 12.63 | 12.64 | 500,828 | -0.17(-1.35%) |
Mar 26, 2012 | 12.57 | 12.92 | 12.47 | 12.81 | 666,670 | +0.40(+3.26%) |
Mar 23, 2012 | 12.37 | 12.43 | 12.30 | 12.41 | 247,598 | +0.06(+0.52%) |
Mar 22, 2012 | 12.21 | 12.38 | 12.21 | 12.34 | 392,370 | -0.04(-0.31%) |
Mar 21, 2012 | 12.42 | 12.51 | 12.28 | 12.38 | 371,214 | -0.04(-0.31%) |
Mar 20, 2012 | 12.28 | 12.50 | 12.24 | 12.42 | 810,308 | -0.30(-2.37%) |
Mar 19, 2012 | 12.17 | 12.98 | 12.16 | 12.72 | 1,656,100 | +0.63(+5.25%) |
Mar 16, 2012 | 12.17 | 12.17 | 12.01 | 12.08 | 552,421 | -0.01(-0.11%) |
Mar 15, 2012 | 11.88 | 12.13 | 11.76 | 12.10 | 302,981 | +0.16(+1.34%) |
Mar 14, 2012 | 11.95 | 12.01 | 11.85 | 11.94 | 313,987 | -0.04(-0.37%) |
Mar 13, 2012 | 11.96 | 12.04 | 11.82 | 11.98 | 473,992 | +0.12(+1.03%) |
Mar 12, 2012 | 11.83 | 12.00 | 11.78 | 11.86 | 304,878 | +0.00(+0.00%) |
Mar 09, 2012 | 11.88 | 12.03 | 11.70 | 11.86 | 408,883 | -0.03(-0.22%) |
Mar 08, 2012 | 11.59 | 12.03 | 11.59 | 11.89 | 427,255 | +0.35(+3.00%) |
Mar 07, 2012 | 11.60 | 11.79 | 11.38 | 11.54 | 1,129,937 | +0.00(+0.00%) |
Mar 06, 2012 | 11.65 | 11.65 | 11.17 | 11.54 | 1,364,878 | -0.20(-1.69%) |
Mar 05, 2012 | 11.85 | 11.85 | 11.64 | 11.74 | 664,559 | -0.17(-1.40%) |
Mar 02, 2012 | 12.14 | 12.16 | 11.87 | 11.91 | 1,013,258 | -0.23(-1.90%) |
Mar 01, 2012 | 11.83 | 12.23 | 11.73 | 12.14 | 1,116,950 | +0.33(+2.77%) |
Feb 29, 2012 | 11.92 | 12.09 | 11.81 | 11.81 | 623,377 | -0.12(-0.97%) |
Feb 28, 2012 | 11.82 | 12.14 | 11.80 | 11.92 | 2,526,825 | +0.09(+0.76%) |
Feb 27, 2012 | 11.53 | 11.92 | 11.23 | 11.83 | 1,769,091 | +0.65(+5.79%) |
Feb 24, 2012 | 11.24 | 11.48 | 11.09 | 11.19 | 1,015,123 | -0.21(-1.80%) |
Feb 23, 2012 | 11.30 | 11.45 | 10.92 | 11.39 | 871,378 | +0.08(+0.68%) |
Feb 22, 2012 | 11.56 | 11.74 | 11.24 | 11.32 | 1,914,959 | -0.25(-2.16%) |
Feb 21, 2012 | 11.77 | 11.78 | 11.51 | 11.57 | 1,287,946 | -0.21(-1.74%) |
Feb 17, 2012 | 11.78 | 11.86 | 11.66 | 11.77 | 404,051 | +0.04(+0.38%) |
Feb 16, 2012 | 11.57 | 11.75 | 11.52 | 11.73 | 661,436 | +0.15(+1.27%) |
Feb 15, 2012 | 11.62 | 11.73 | 11.53 | 11.58 | 820,929 | -0.01(-0.11%) |
Feb 14, 2012 | 11.54 | 11.73 | 11.48 | 11.59 | 1,196,600 | +0.04(+0.39%) |
Feb 13, 2012 | 11.40 | 11.81 | 11.39 | 11.55 | 1,403,340 | +0.25(+2.24%) |
Feb 10, 2012 | 10.95 | 11.44 | 10.92 | 11.29 | 1,571,026 | +0.26(+2.35%) |
Feb 09, 2012 | 11.00 | 11.09 | 10.86 | 11.03 | 753,211 | +0.03(+0.23%) |
Feb 08, 2012 | 10.98 | 11.33 | 10.92 | 11.01 | 901,484 | +0.08(+0.70%) |
Feb 07, 2012 | 10.76 | 11.06 | 10.75 | 10.93 | 1,478,846 | +0.17(+1.61%) |
Feb 06, 2012 | 10.39 | 10.79 | 10.25 | 10.76 | 779,232 | +0.34(+3.26%) |
Feb 03, 2012 | 10.55 | 10.60 | 10.41 | 10.42 | 840,155 | +0.01(+0.06%) |
Feb 02, 2012 | 10.16 | 10.44 | 10.09 | 10.41 | 486,676 | +0.25(+2.46%) |