Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.66 | 11.74 | 11.60 | 11.60 | 10,018 | -0.13(-1.11%) |
Apr 27, 2012 | 11.62 | 11.74 | 11.57 | 11.73 | 16,510 | +0.07(+0.60%) |
Apr 26, 2012 | 11.53 | 11.66 | 11.53 | 11.66 | 14,755 | +0.08(+0.69%) |
Apr 25, 2012 | 11.58 | 11.58 | 11.53 | 11.58 | 10,174 | +0.01(+0.09%) |
Apr 24, 2012 | 11.58 | 11.58 | 11.44 | 11.57 | 13,856 | +0.02(+0.17%) |
Apr 23, 2012 | 11.48 | 11.56 | 11.44 | 11.55 | 21,200 | +0.04(+0.35%) |
Apr 20, 2012 | 11.52 | 11.57 | 11.51 | 11.51 | 15,663 | +0.00(+0.00%) |
Apr 19, 2012 | 11.50 | 11.56 | 11.50 | 11.51 | 12,906 | -0.03(-0.26%) |
Apr 18, 2012 | 11.51 | 11.63 | 11.51 | 11.54 | 24,552 | -0.04(-0.35%) |
Apr 17, 2012 | 11.47 | 11.58 | 11.38 | 11.58 | 26,127 | +0.09(+0.78%) |
Apr 16, 2012 | 11.40 | 11.55 | 11.26 | 11.49 | 35,510 | +0.09(+0.79%) |
Apr 13, 2012 | 11.40 | 11.49 | 11.40 | 11.40 | 9,349 | -0.05(-0.44%) |
Apr 12, 2012 | 11.46 | 11.60 | 11.42 | 11.45 | 20,878 | -0.11(-0.95%) |
Apr 11, 2012 | 11.61 | 11.61 | 11.50 | 11.56 | 12,930 | +0.04(+0.35%) |
Apr 10, 2012 | 11.64 | 11.64 | 11.51 | 11.52 | 14,479 | -0.08(-0.69%) |
Apr 09, 2012 | 11.64 | 11.67 | 11.53 | 11.60 | 25,994 | -0.15(-1.28%) |
Apr 05, 2012 | 11.75 | 11.82 | 11.67 | 11.75 | 41,435 | -0.05(-0.42%) |
Apr 04, 2012 | 11.80 | 11.88 | 11.80 | 11.80 | 26,441 | -0.10(-0.84%) |
Apr 03, 2012 | 12.02 | 12.02 | 11.86 | 11.90 | 21,095 | -0.03(-0.25%) |
Apr 02, 2012 | 11.86 | 11.97 | 11.79 | 11.93 | 53,646 | -0.03(-0.25%) |
Mar 30, 2012 | 11.97 | 12.06 | 11.91 | 11.96 | 26,627 | +0.01(+0.08%) |
Mar 29, 2012 | 12.03 | 12.03 | 11.87 | 11.95 | 27,621 | -0.15(-1.27%) |
Mar 28, 2012 | 12.14 | 12.15 | 12.03 | 12.10 | 21,990 | -0.00(-0.04%) |
Mar 27, 2012 | 12.09 | 12.15 | 11.97 | 12.11 | 41,704 | +0.06(+0.49%) |
Mar 26, 2012 | 12.10 | 12.10 | 11.96 | 12.05 | 24,550 | -0.03(-0.25%) |
Mar 23, 2012 | 11.99 | 12.08 | 11.93 | 12.08 | 13,138 | +0.12(+1.00%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.89 | 11.96 | 18,647 | +0.01(+0.08%) |
Mar 21, 2012 | 11.90 | 11.95 | 11.73 | 11.95 | 26,400 | +0.10(+0.84%) |
Mar 20, 2012 | 11.88 | 11.91 | 11.78 | 11.85 | 26,343 | -0.10(-0.84%) |
Mar 19, 2012 | 11.80 | 12.00 | 11.65 | 11.95 | 34,356 | +0.20(+1.70%) |
Mar 16, 2012 | 11.71 | 11.89 | 11.70 | 11.75 | 31,592 | +0.00(+0.00%) |
Mar 15, 2012 | 11.80 | 11.84 | 11.74 | 11.75 | 9,988 | -0.02(-0.17%) |
Mar 14, 2012 | 11.77 | 11.86 | 11.71 | 11.77 | 25,275 | -0.02(-0.17%) |
Mar 13, 2012 | 11.91 | 11.97 | 11.76 | 11.79 | 17,840 | -0.06(-0.49%) |
Mar 12, 2012 | 11.82 | 11.90 | 11.63 | 11.85 | 24,054 | -0.00(-0.01%) |
Mar 09, 2012 | 11.87 | 11.88 | 11.81 | 11.85 | 23,582 | +0.03(+0.25%) |
Mar 08, 2012 | 11.71 | 11.83 | 11.65 | 11.82 | 26,943 | +0.13(+1.11%) |
Mar 07, 2012 | 11.79 | 11.81 | 11.65 | 11.69 | 38,029 | -0.04(-0.34%) |
Mar 06, 2012 | 11.78 | 11.87 | 11.70 | 11.73 | 23,708 | -0.04(-0.34%) |
Mar 05, 2012 | 12.04 | 12.04 | 11.75 | 11.77 | 32,143 | -0.21(-1.75%) |
Mar 02, 2012 | 12.08 | 12.08 | 11.98 | 11.98 | 13,764 | -0.05(-0.42%) |
Mar 01, 2012 | 11.86 | 12.10 | 11.86 | 12.03 | 51,900 | +0.21(+1.78%) |
Feb 29, 2012 | 11.83 | 11.83 | 11.70 | 11.82 | 20,906 | +0.03(+0.25%) |
Feb 28, 2012 | 11.73 | 11.81 | 11.72 | 11.79 | 13,192 | +0.04(+0.34%) |
Feb 27, 2012 | 11.78 | 11.85 | 11.72 | 11.75 | 28,358 | +0.00(+0.00%) |
Feb 24, 2012 | 11.87 | 11.91 | 11.75 | 11.75 | 29,768 | -0.04(-0.34%) |
Feb 23, 2012 | 11.83 | 11.90 | 11.77 | 11.79 | 27,392 | +0.02(+0.17%) |
Feb 22, 2012 | 11.78 | 11.89 | 11.74 | 11.77 | 29,049 | +0.05(+0.43%) |
Feb 21, 2012 | 11.92 | 11.92 | 11.71 | 11.72 | 28,579 | -0.17(-1.43%) |
Feb 17, 2012 | 11.93 | 12.01 | 11.85 | 11.89 | 21,617 | -0.05(-0.42%) |
Feb 16, 2012 | 11.83 | 12.00 | 11.83 | 11.94 | 25,121 | +0.10(+0.84%) |
Feb 15, 2012 | 11.91 | 11.93 | 11.83 | 11.84 | 30,482 | +0.06(+0.51%) |
Feb 14, 2012 | 12.10 | 12.10 | 11.78 | 11.78 | 27,968 | -0.22(-1.83%) |
Feb 13, 2012 | 12.10 | 12.10 | 12.00 | 12.00 | 29,069 | +0.00(+0.00%) |
Feb 10, 2012 | 12.04 | 12.20 | 11.95 | 12.00 | 42,442 | +0.05(+0.43%) |
Feb 09, 2012 | 12.10 | 12.10 | 11.89 | 11.95 | 57,653 | -0.11(-0.92%) |
Feb 08, 2012 | 12.00 | 12.09 | 11.86 | 12.06 | 64,610 | +0.17(+1.43%) |
Feb 07, 2012 | 11.86 | 11.92 | 11.86 | 11.89 | 25,407 | +0.04(+0.32%) |
Feb 06, 2012 | 11.93 | 11.96 | 11.82 | 11.85 | 18,429 | -0.04(-0.32%) |
Feb 03, 2012 | 12.06 | 12.06 | 11.86 | 11.89 | 51,703 | -0.07(-0.59%) |
Feb 02, 2012 | 12.04 | 12.04 | 11.87 | 11.96 | 31,704 | -0.01(-0.08%) |