Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.15 | 11.17 | 11.09 | 11.11 | 25,521 | -0.19(-1.72%) |
Apr 27, 2012 | 11.33 | 11.33 | 11.17 | 11.30 | 38,312 | +0.19(+1.69%) |
Apr 26, 2012 | 11.06 | 11.11 | 11.06 | 11.11 | 5,067 | -0.03(-0.30%) |
Apr 25, 2012 | 11.27 | 11.27 | 11.10 | 11.15 | 27,123 | +0.23(+2.15%) |
Apr 24, 2012 | 10.74 | 10.97 | 10.74 | 10.91 | 44,707 | +0.16(+1.50%) |
Apr 23, 2012 | 10.74 | 10.78 | 10.64 | 10.75 | 41,419 | -0.29(-2.61%) |
Apr 20, 2012 | 11.04 | 11.11 | 11.03 | 11.04 | 12,716 | +0.13(+1.17%) |
Apr 19, 2012 | 11.02 | 11.04 | 10.80 | 10.91 | 110,475 | -0.17(-1.57%) |
Apr 18, 2012 | 11.06 | 11.12 | 11.03 | 11.08 | 17,221 | -0.14(-1.26%) |
Apr 17, 2012 | 11.07 | 11.26 | 11.07 | 11.23 | 54,430 | +0.35(+3.21%) |
Apr 16, 2012 | 10.95 | 10.95 | 10.77 | 10.88 | 100,614 | +0.00(+0.00%) |
Apr 13, 2012 | 11.17 | 11.17 | 10.86 | 10.88 | 18,785 | -0.45(-3.97%) |
Apr 12, 2012 | 11.11 | 11.33 | 11.11 | 11.33 | 37,004 | +0.31(+2.80%) |
Apr 11, 2012 | 11.03 | 11.14 | 11.00 | 11.02 | 71,571 | +0.28(+2.62%) |
Apr 10, 2012 | 11.02 | 11.04 | 10.74 | 10.74 | 96,446 | -0.38(-3.38%) |
Apr 09, 2012 | 11.02 | 11.20 | 11.02 | 11.11 | 88,371 | -0.10(-0.90%) |
Apr 05, 2012 | 11.25 | 11.27 | 11.13 | 11.21 | 43,902 | -0.15(-1.36%) |
Apr 04, 2012 | 11.41 | 11.46 | 11.33 | 11.37 | 172,375 | -0.27(-2.31%) |
Apr 03, 2012 | 11.98 | 11.98 | 11.61 | 11.64 | 16,615 | -0.39(-3.24%) |
Apr 02, 2012 | 11.85 | 12.07 | 11.80 | 12.02 | 10,260 | +0.09(+0.79%) |
Mar 30, 2012 | 11.90 | 11.97 | 11.85 | 11.93 | 17,104 | +0.12(+1.02%) |
Mar 29, 2012 | 11.81 | 11.92 | 11.71 | 11.81 | 45,868 | -0.25(-2.06%) |
Mar 28, 2012 | 12.10 | 12.13 | 12.04 | 12.06 | 140,204 | -0.21(-1.70%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.27 | 12.27 | 35,759 | -0.11(-0.92%) |
Mar 26, 2012 | 12.39 | 12.39 | 12.30 | 12.38 | 14,381 | +0.17(+1.43%) |
Mar 23, 2012 | 12.07 | 12.21 | 12.03 | 12.21 | 13,178 | +0.09(+0.72%) |
Mar 22, 2012 | 12.15 | 12.17 | 12.01 | 12.12 | 24,776 | -0.21(-1.69%) |
Mar 21, 2012 | 12.39 | 12.43 | 12.29 | 12.33 | 60,559 | -0.23(-1.82%) |
Mar 20, 2012 | 12.54 | 12.57 | 12.48 | 12.55 | 44,099 | -0.17(-1.32%) |
Mar 19, 2012 | 12.63 | 12.77 | 12.48 | 12.72 | 68,285 | +0.07(+0.53%) |
Mar 16, 2012 | 12.54 | 12.68 | 12.54 | 12.66 | 65,009 | +0.24(+1.95%) |
Mar 15, 2012 | 12.26 | 12.45 | 12.24 | 12.41 | 87,312 | +0.12(+0.98%) |
Mar 14, 2012 | 12.21 | 12.43 | 12.21 | 12.29 | 78,205 | +0.17(+1.38%) |
Mar 13, 2012 | 12.02 | 12.15 | 11.94 | 12.13 | 12,475 | +0.34(+2.90%) |
Mar 12, 2012 | 11.93 | 11.93 | 11.72 | 11.78 | 46,916 | -0.07(-0.62%) |
Mar 09, 2012 | 11.96 | 11.96 | 11.78 | 11.86 | 80,471 | -0.13(-1.12%) |
Mar 08, 2012 | 12.00 | 12.08 | 11.92 | 11.99 | 18,637 | +0.34(+2.94%) |
Mar 07, 2012 | 11.57 | 11.68 | 11.55 | 11.65 | 49,562 | +0.20(+1.76%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.41 | 11.45 | 194,108 | -0.65(-5.38%) |
Mar 05, 2012 | 12.21 | 12.21 | 12.06 | 12.10 | 33,454 | -0.15(-1.21%) |
Mar 02, 2012 | 12.21 | 12.31 | 12.20 | 12.25 | 48,525 | -0.09(-0.76%) |
Mar 01, 2012 | 12.14 | 12.39 | 12.14 | 12.34 | 90,501 | +0.26(+2.17%) |
Feb 29, 2012 | 12.39 | 12.40 | 12.08 | 12.08 | 63,412 | -0.11(-0.94%) |
Feb 28, 2012 | 12.13 | 12.20 | 11.96 | 12.19 | 40,931 | +0.13(+1.11%) |
Feb 27, 2012 | 11.99 | 12.12 | 11.88 | 12.06 | 58,276 | -0.15(-1.21%) |
Feb 24, 2012 | 12.27 | 12.30 | 12.13 | 12.21 | 39,340 | +0.17(+1.42%) |
Feb 23, 2012 | 11.91 | 12.09 | 11.90 | 12.04 | 15,557 | +0.08(+0.65%) |
Feb 22, 2012 | 12.14 | 12.14 | 11.92 | 11.96 | 32,008 | -0.21(-1.76%) |
Feb 21, 2012 | 12.29 | 12.29 | 12.15 | 12.17 | 30,576 | +0.05(+0.44%) |
Feb 17, 2012 | 12.22 | 12.22 | 12.04 | 12.12 | 19,011 | +0.16(+1.35%) |
Feb 16, 2012 | 11.72 | 12.02 | 11.70 | 11.96 | 20,971 | +0.14(+1.19%) |
Feb 15, 2012 | 11.99 | 11.99 | 11.78 | 11.82 | 57,775 | +0.01(+0.11%) |
Feb 14, 2012 | 11.93 | 11.93 | 11.68 | 11.80 | 36,376 | -0.19(-1.57%) |
Feb 13, 2012 | 12.10 | 12.12 | 11.98 | 11.99 | 164,643 | +0.15(+1.25%) |
Feb 10, 2012 | 12.00 | 12.00 | 11.76 | 11.84 | 117,511 | -0.42(-3.39%) |
Feb 09, 2012 | 12.38 | 12.48 | 12.19 | 12.26 | 71,708 | -0.05(-0.38%) |
Feb 08, 2012 | 12.29 | 12.32 | 12.12 | 12.31 | 52,452 | +0.20(+1.66%) |
Feb 07, 2012 | 11.94 | 12.15 | 11.93 | 12.10 | 60,485 | +0.15(+1.23%) |
Feb 06, 2012 | 11.96 | 12.00 | 11.90 | 11.96 | 27,826 | -0.09(-0.72%) |
Feb 03, 2012 | 12.03 | 12.08 | 11.95 | 12.04 | 56,038 | +0.23(+1.93%) |
Feb 02, 2012 | 11.86 | 11.86 | 11.75 | 11.82 | 37,837 | +0.11(+0.92%) |