Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.17 | 11.66 | 11.17 | 11.41 | 22,629 | +0.01(+0.13%) |
Apr 27, 2012 | 11.32 | 11.43 | 11.13 | 11.39 | 8,312 | -0.04(-0.38%) |
Apr 26, 2012 | 11.14 | 11.49 | 11.09 | 11.43 | 21,801 | +0.10(+0.88%) |
Apr 25, 2012 | 10.87 | 11.37 | 10.70 | 11.34 | 35,362 | +0.56(+5.22%) |
Apr 24, 2012 | 11.46 | 11.53 | 10.63 | 10.77 | 57,659 | -0.63(-5.56%) |
Apr 23, 2012 | 12.01 | 12.04 | 11.34 | 11.41 | 69,216 | -0.73(-6.04%) |
Apr 20, 2012 | 11.97 | 12.16 | 11.95 | 12.14 | 24,869 | +0.17(+1.42%) |
Apr 19, 2012 | 12.33 | 12.33 | 11.83 | 11.97 | 50,472 | -0.44(-3.51%) |
Apr 18, 2012 | 13.15 | 13.15 | 12.26 | 12.41 | 105,507 | -1.07(-7.92%) |
Apr 17, 2012 | 13.42 | 13.65 | 13.42 | 13.47 | 14,131 | +0.05(+0.38%) |
Apr 16, 2012 | 13.70 | 13.94 | 13.42 | 13.42 | 14,644 | -0.28(-2.01%) |
Apr 13, 2012 | 13.74 | 13.91 | 13.70 | 13.70 | 5,885 | -0.23(-1.64%) |
Apr 12, 2012 | 13.78 | 13.99 | 13.72 | 13.93 | 8,995 | -0.07(-0.49%) |
Apr 11, 2012 | 14.18 | 14.33 | 13.95 | 13.99 | 5,521 | +0.02(+0.13%) |
Apr 10, 2012 | 14.22 | 14.22 | 13.98 | 13.98 | 14,037 | -0.25(-1.76%) |
Apr 09, 2012 | 14.10 | 14.24 | 14.04 | 14.23 | 9,858 | -0.18(-1.24%) |
Apr 05, 2012 | 13.94 | 14.40 | 13.80 | 14.40 | 7,007 | +0.52(+3.74%) |
Apr 04, 2012 | 13.78 | 14.00 | 13.78 | 13.89 | 8,331 | -0.05(-0.34%) |
Apr 03, 2012 | 13.87 | 14.08 | 13.86 | 13.93 | 13,197 | +0.06(+0.42%) |
Apr 02, 2012 | 14.11 | 14.15 | 13.81 | 13.87 | 34,937 | -0.28(-1.99%) |
Mar 30, 2012 | 14.11 | 14.31 | 14.05 | 14.16 | 5,839 | +0.08(+0.59%) |
Mar 29, 2012 | 14.25 | 14.25 | 14.07 | 14.07 | 7,661 | -0.20(-1.43%) |
Mar 28, 2012 | 14.34 | 14.43 | 14.25 | 14.28 | 10,274 | -0.10(-0.69%) |
Mar 27, 2012 | 14.99 | 14.99 | 14.30 | 14.38 | 23,151 | -0.75(-4.96%) |
Mar 26, 2012 | 15.14 | 15.17 | 15.00 | 15.13 | 4,747 | -0.04(-0.29%) |
Mar 23, 2012 | 15.44 | 15.44 | 15.17 | 15.17 | 5,951 | -0.16(-1.06%) |
Mar 22, 2012 | 15.49 | 15.50 | 15.33 | 15.33 | 3,867 | -0.09(-0.59%) |
Mar 21, 2012 | 15.33 | 15.42 | 15.17 | 15.42 | 1,580 | +0.09(+0.59%) |
Mar 20, 2012 | 15.27 | 15.53 | 15.27 | 15.33 | 9,570 | +0.06(+0.40%) |
Mar 19, 2012 | 15.12 | 15.27 | 14.88 | 15.27 | 9,428 | +0.19(+1.25%) |
Mar 16, 2012 | 15.20 | 15.44 | 15.00 | 15.08 | 4,310 | -0.19(-1.24%) |
Mar 15, 2012 | 15.38 | 15.44 | 15.25 | 15.27 | 4,387 | -0.17(-1.07%) |
Mar 14, 2012 | 15.32 | 15.53 | 15.32 | 15.44 | 3,047 | +0.05(+0.30%) |
Mar 13, 2012 | 15.58 | 15.62 | 15.32 | 15.39 | 7,059 | -0.18(-1.13%) |
Mar 12, 2012 | 15.26 | 15.71 | 15.26 | 15.57 | 8,119 | +0.13(+0.86%) |
Mar 09, 2012 | 15.38 | 15.44 | 15.20 | 15.44 | 3,335 | -0.10(-0.63%) |
Mar 08, 2012 | 15.54 | 15.54 | 15.49 | 15.53 | 2,491 | +0.13(+0.88%) |
Mar 07, 2012 | 14.89 | 15.58 | 14.72 | 15.40 | 25,844 | +0.59(+3.97%) |
Mar 06, 2012 | 15.42 | 15.42 | 14.65 | 14.81 | 19,893 | -0.79(-5.07%) |
Mar 05, 2012 | 15.61 | 15.61 | 15.22 | 15.60 | 5,666 | +0.07(+0.44%) |
Mar 02, 2012 | 15.41 | 15.53 | 15.41 | 15.53 | 1,918 | +0.00(+0.00%) |
Mar 01, 2012 | 15.51 | 15.61 | 15.26 | 15.53 | 6,079 | +0.02(+0.12%) |
Feb 29, 2012 | 15.50 | 15.71 | 15.32 | 15.51 | 15,001 | +0.05(+0.34%) |
Feb 28, 2012 | 15.46 | 15.71 | 15.21 | 15.46 | 10,998 | +0.07(+0.48%) |
Feb 27, 2012 | 15.55 | 15.55 | 15.39 | 15.39 | 6,057 | -0.11(-0.70%) |
Feb 24, 2012 | 15.29 | 15.50 | 15.29 | 15.50 | 12,770 | +0.15(+0.95%) |
Feb 23, 2012 | 15.31 | 15.41 | 15.09 | 15.35 | 8,412 | +0.03(+0.23%) |
Feb 22, 2012 | 15.18 | 15.32 | 15.18 | 15.32 | 6,591 | +0.00(+0.02%) |
Feb 21, 2012 | 15.31 | 15.32 | 15.11 | 15.31 | 15,863 | +0.23(+1.53%) |
Feb 17, 2012 | 15.03 | 15.25 | 15.03 | 15.08 | 7,745 | +0.07(+0.48%) |
Feb 16, 2012 | 15.00 | 15.11 | 14.82 | 15.01 | 10,540 | +0.12(+0.82%) |
Feb 15, 2012 | 14.96 | 14.96 | 14.73 | 14.89 | 11,441 | -0.12(-0.81%) |
Feb 14, 2012 | 14.99 | 15.01 | 14.78 | 15.01 | 15,796 | -0.09(-0.59%) |
Feb 13, 2012 | 15.03 | 15.23 | 15.01 | 15.10 | 3,059 | -0.07(-0.45%) |
Feb 10, 2012 | 15.20 | 15.20 | 14.96 | 15.17 | 4,324 | -0.18(-1.20%) |
Feb 09, 2012 | 15.32 | 15.37 | 15.01 | 15.35 | 15,885 | -0.02(-0.14%) |
Feb 08, 2012 | 15.42 | 15.44 | 15.10 | 15.38 | 7,926 | -0.05(-0.33%) |
Feb 07, 2012 | 15.19 | 15.46 | 15.19 | 15.43 | 9,455 | +0.03(+0.21%) |
Feb 06, 2012 | 15.18 | 15.50 | 14.74 | 15.39 | 11,349 | +0.07(+0.47%) |
Feb 03, 2012 | 15.37 | 15.47 | 15.15 | 15.32 | 6,696 | -0.05(-0.33%) |
Feb 02, 2012 | 15.46 | 15.46 | 14.42 | 15.37 | 15,243 | -0.09(-0.58%) |