Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.78 | 11.78 | 11.66 | 11.69 | 65,433 | -0.04(-0.35%) |
Apr 27, 2012 | 11.99 | 11.99 | 10.88 | 11.73 | 83,941 | -0.19(-1.60%) |
Apr 26, 2012 | 11.86 | 11.93 | 11.67 | 11.93 | 30,156 | +0.00(+0.00%) |
Apr 25, 2012 | 11.74 | 11.95 | 11.67 | 11.93 | 33,307 | +0.26(+2.24%) |
Apr 24, 2012 | 11.32 | 11.67 | 11.32 | 11.66 | 26,587 | +0.33(+2.89%) |
Apr 23, 2012 | 11.27 | 11.51 | 11.27 | 11.34 | 83,607 | -0.16(-1.43%) |
Apr 20, 2012 | 11.54 | 11.63 | 11.25 | 11.50 | 76,904 | +0.19(+1.68%) |
Apr 19, 2012 | 11.46 | 11.48 | 11.19 | 11.31 | 49,518 | -0.09(-0.80%) |
Apr 18, 2012 | 11.51 | 11.51 | 11.30 | 11.40 | 39,440 | -0.23(-1.94%) |
Apr 17, 2012 | 11.44 | 11.72 | 11.44 | 11.63 | 33,303 | +0.28(+2.43%) |
Apr 16, 2012 | 11.04 | 11.37 | 10.98 | 11.35 | 49,617 | +0.36(+3.28%) |
Apr 13, 2012 | 11.34 | 11.34 | 10.90 | 10.99 | 77,006 | -0.45(-3.97%) |
Apr 12, 2012 | 11.27 | 11.47 | 11.18 | 11.44 | 35,406 | +0.20(+1.80%) |
Apr 11, 2012 | 10.99 | 11.29 | 10.99 | 11.24 | 46,334 | +0.40(+3.73%) |
Apr 10, 2012 | 10.97 | 11.05 | 10.81 | 10.84 | 73,133 | -0.13(-1.20%) |
Apr 09, 2012 | 11.15 | 11.32 | 10.94 | 10.97 | 132,539 | -0.44(-3.83%) |
Apr 05, 2012 | 11.42 | 11.93 | 11.37 | 11.41 | 82,184 | -0.04(-0.36%) |
Apr 04, 2012 | 11.52 | 11.56 | 11.34 | 11.45 | 58,815 | -0.23(-1.93%) |
Apr 03, 2012 | 11.97 | 12.02 | 11.59 | 11.67 | 79,511 | -0.34(-2.83%) |
Apr 02, 2012 | 11.93 | 12.02 | 11.84 | 12.01 | 69,778 | +0.00(+0.00%) |
Mar 30, 2012 | 12.07 | 12.10 | 11.97 | 12.01 | 88,040 | +0.01(+0.05%) |
Mar 29, 2012 | 11.78 | 12.02 | 11.77 | 12.01 | 158,071 | +0.09(+0.79%) |
Mar 28, 2012 | 11.59 | 11.93 | 11.59 | 11.91 | 82,146 | +0.31(+2.70%) |
Mar 27, 2012 | 11.51 | 11.77 | 11.51 | 11.60 | 40,238 | -0.15(-1.25%) |
Mar 26, 2012 | 11.67 | 11.80 | 11.49 | 11.75 | 45,126 | +0.23(+2.04%) |
Mar 23, 2012 | 11.25 | 11.54 | 11.22 | 11.51 | 52,334 | +0.31(+2.77%) |
Mar 22, 2012 | 11.33 | 11.35 | 11.07 | 11.20 | 41,986 | -0.20(-1.77%) |
Mar 21, 2012 | 11.60 | 11.60 | 11.39 | 11.40 | 38,477 | -0.11(-0.97%) |
Mar 20, 2012 | 11.43 | 11.70 | 11.43 | 11.51 | 98,095 | -0.04(-0.33%) |
Mar 19, 2012 | 11.30 | 11.71 | 11.25 | 11.55 | 132,242 | +0.27(+2.39%) |
Mar 16, 2012 | 10.99 | 11.42 | 10.88 | 11.28 | 218,467 | +0.29(+2.64%) |
Mar 15, 2012 | 11.01 | 11.13 | 10.88 | 10.99 | 191,300 | -0.02(-0.21%) |
Mar 14, 2012 | 10.98 | 11.15 | 10.96 | 11.02 | 118,344 | -0.03(-0.27%) |
Mar 13, 2012 | 10.94 | 11.16 | 10.86 | 11.05 | 326,620 | +0.26(+2.39%) |
Mar 12, 2012 | 10.75 | 10.89 | 10.72 | 10.79 | 219,484 | +0.01(+0.05%) |
Mar 09, 2012 | 10.88 | 10.92 | 10.74 | 10.78 | 269,207 | +0.10(+0.96%) |
Mar 08, 2012 | 10.66 | 10.76 | 10.64 | 10.68 | 169,440 | +0.10(+0.97%) |
Mar 07, 2012 | 10.55 | 10.64 | 10.53 | 10.58 | 143,487 | +0.02(+0.22%) |
Mar 06, 2012 | 10.64 | 10.83 | 10.55 | 10.55 | 55,644 | -0.27(-2.46%) |
Mar 05, 2012 | 10.94 | 10.96 | 10.76 | 10.82 | 259,491 | -0.13(-1.23%) |
Mar 02, 2012 | 11.18 | 11.26 | 10.88 | 10.96 | 51,552 | -0.18(-1.60%) |
Mar 01, 2012 | 11.35 | 11.36 | 11.13 | 11.13 | 95,938 | -0.14(-1.27%) |
Feb 29, 2012 | 11.48 | 11.53 | 11.23 | 11.28 | 87,423 | -0.15(-1.28%) |
Feb 28, 2012 | 11.52 | 11.52 | 11.34 | 11.42 | 57,020 | -0.06(-0.51%) |
Feb 27, 2012 | 11.49 | 11.51 | 11.40 | 11.48 | 38,013 | -0.11(-0.94%) |
Feb 24, 2012 | 11.78 | 11.82 | 11.53 | 11.59 | 27,672 | -0.39(-3.25%) |
Feb 23, 2012 | 11.51 | 12.04 | 11.48 | 11.98 | 61,668 | +0.41(+3.52%) |
Feb 22, 2012 | 11.75 | 11.75 | 11.56 | 11.57 | 39,283 | -0.16(-1.32%) |
Feb 21, 2012 | 11.89 | 11.96 | 11.68 | 11.73 | 90,853 | -0.09(-0.77%) |
Feb 17, 2012 | 11.87 | 11.93 | 11.77 | 11.82 | 72,255 | -0.02(-0.20%) |
Feb 16, 2012 | 11.63 | 11.92 | 11.63 | 11.84 | 68,429 | +0.18(+1.56%) |
Feb 15, 2012 | 12.08 | 12.08 | 11.63 | 11.66 | 51,276 | -0.30(-2.50%) |
Feb 14, 2012 | 12.25 | 12.25 | 11.90 | 11.96 | 41,221 | -0.22(-1.83%) |
Feb 13, 2012 | 12.17 | 12.30 | 12.08 | 12.18 | 15,392 | +0.11(+0.90%) |
Feb 10, 2012 | 12.31 | 12.31 | 11.90 | 12.07 | 50,245 | -0.31(-2.51%) |
Feb 09, 2012 | 12.57 | 12.57 | 12.39 | 12.39 | 13,829 | -0.13(-1.05%) |
Feb 08, 2012 | 12.53 | 12.59 | 12.41 | 12.52 | 11,604 | -0.05(-0.42%) |
Feb 07, 2012 | 12.63 | 12.82 | 12.30 | 12.57 | 75,606 | -0.18(-1.42%) |
Feb 06, 2012 | 12.58 | 12.84 | 12.56 | 12.75 | 75,719 | -0.03(-0.23%) |
Feb 03, 2012 | 12.29 | 12.82 | 12.02 | 12.78 | 174,640 | +0.75(+6.24%) |
Feb 02, 2012 | 11.81 | 12.13 | 11.71 | 12.03 | 44,732 | +0.11(+0.91%) |