Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.42 | 11.54 | 11.09 | 11.50 | 994,953 | +0.25(+2.22%) |
Apr 27, 2012 | 11.37 | 11.50 | 11.20 | 11.25 | 477,553 | -0.04(-0.35%) |
Apr 26, 2012 | 10.52 | 11.36 | 10.52 | 11.29 | 1,025,699 | +0.78(+7.42%) |
Apr 25, 2012 | 10.55 | 10.58 | 10.46 | 10.51 | 404,328 | +0.06(+0.57%) |
Apr 24, 2012 | 10.71 | 10.91 | 10.40 | 10.45 | 1,434,092 | -0.21(-1.97%) |
Apr 23, 2012 | 10.51 | 10.81 | 10.42 | 10.66 | 261,128 | +0.02(+0.19%) |
Apr 20, 2012 | 10.70 | 10.90 | 10.57 | 10.64 | 209,117 | +0.17(+1.62%) |
Apr 19, 2012 | 10.49 | 10.90 | 10.46 | 10.47 | 242,245 | -0.02(-0.19%) |
Apr 18, 2012 | 10.70 | 10.77 | 10.42 | 10.49 | 205,536 | -0.24(-2.24%) |
Apr 17, 2012 | 10.61 | 11.17 | 10.53 | 10.73 | 222,724 | +0.17(+1.61%) |
Apr 16, 2012 | 10.78 | 10.79 | 10.52 | 10.56 | 167,401 | -0.21(-1.95%) |
Apr 13, 2012 | 10.80 | 10.87 | 10.69 | 10.77 | 437,715 | -0.08(-0.74%) |
Apr 12, 2012 | 10.90 | 11.23 | 10.82 | 10.85 | 361,813 | -0.06(-0.55%) |
Apr 11, 2012 | 11.44 | 11.52 | 10.82 | 10.91 | 456,984 | -0.39(-3.45%) |
Apr 10, 2012 | 12.39 | 12.40 | 11.28 | 11.30 | 335,167 | -0.97(-7.91%) |
Apr 09, 2012 | 12.28 | 12.45 | 12.20 | 12.27 | 171,623 | -0.17(-1.37%) |
Apr 05, 2012 | 12.38 | 12.67 | 12.25 | 12.44 | 152,893 | +0.06(+0.48%) |
Apr 04, 2012 | 12.69 | 12.94 | 12.12 | 12.38 | 337,924 | -0.41(-3.21%) |
Apr 03, 2012 | 12.73 | 12.97 | 12.68 | 12.79 | 232,393 | +0.07(+0.55%) |
Apr 02, 2012 | 12.40 | 12.72 | 12.28 | 12.72 | 282,316 | +0.31(+2.50%) |
Mar 30, 2012 | 12.43 | 12.56 | 12.23 | 12.41 | 260,586 | +0.15(+1.22%) |
Mar 29, 2012 | 12.64 | 12.72 | 12.24 | 12.26 | 264,390 | -0.46(-3.62%) |
Mar 28, 2012 | 12.97 | 13.08 | 12.53 | 12.72 | 215,398 | -0.23(-1.78%) |
Mar 27, 2012 | 13.01 | 13.14 | 12.94 | 12.95 | 208,499 | +0.01(+0.08%) |
Mar 26, 2012 | 12.70 | 13.01 | 12.69 | 12.94 | 253,373 | +0.38(+3.03%) |
Mar 23, 2012 | 12.16 | 12.58 | 12.12 | 12.56 | 143,809 | +0.37(+3.04%) |
Mar 22, 2012 | 12.55 | 12.64 | 12.10 | 12.19 | 112,497 | -0.45(-3.56%) |
Mar 21, 2012 | 12.28 | 12.65 | 12.22 | 12.64 | 139,575 | +0.40(+3.27%) |
Mar 20, 2012 | 12.17 | 12.36 | 12.00 | 12.24 | 131,851 | +0.04(+0.33%) |
Mar 19, 2012 | 12.58 | 12.66 | 12.18 | 12.20 | 249,975 | -0.54(-4.24%) |
Mar 16, 2012 | 12.72 | 12.96 | 12.47 | 12.74 | 920,461 | +0.05(+0.39%) |
Mar 15, 2012 | 12.41 | 12.71 | 12.18 | 12.69 | 162,205 | +0.25(+2.01%) |
Mar 14, 2012 | 12.49 | 12.52 | 12.26 | 12.44 | 162,021 | -0.05(-0.40%) |
Mar 13, 2012 | 12.57 | 12.68 | 12.37 | 12.49 | 180,025 | -0.08(-0.64%) |
Mar 12, 2012 | 12.52 | 12.85 | 12.32 | 12.57 | 263,256 | +0.05(+0.40%) |
Mar 09, 2012 | 12.84 | 13.11 | 12.42 | 12.52 | 236,687 | -0.29(-2.26%) |
Mar 08, 2012 | 13.03 | 13.21 | 12.79 | 12.81 | 232,870 | -0.16(-1.23%) |
Mar 07, 2012 | 12.76 | 13.02 | 12.74 | 12.97 | 150,696 | +0.27(+2.13%) |
Mar 06, 2012 | 13.00 | 13.09 | 12.66 | 12.70 | 208,193 | -0.44(-3.35%) |
Mar 05, 2012 | 13.11 | 13.23 | 13.02 | 13.14 | 235,794 | +0.00(+0.00%) |
Mar 02, 2012 | 13.14 | 13.26 | 12.99 | 13.14 | 170,612 | -0.01(-0.08%) |
Mar 01, 2012 | 13.15 | 13.37 | 13.11 | 13.15 | 213,068 | +0.11(+0.84%) |
Feb 29, 2012 | 13.13 | 13.44 | 13.03 | 13.04 | 191,160 | -0.10(-0.76%) |
Feb 28, 2012 | 13.32 | 13.46 | 13.00 | 13.14 | 148,199 | -0.16(-1.20%) |
Feb 27, 2012 | 13.59 | 13.60 | 13.29 | 13.30 | 108,870 | -0.32(-2.35%) |
Feb 24, 2012 | 13.49 | 13.80 | 13.36 | 13.62 | 226,600 | +0.16(+1.19%) |
Feb 23, 2012 | 13.08 | 13.63 | 12.94 | 13.46 | 203,757 | +0.45(+3.46%) |
Feb 22, 2012 | 13.25 | 13.31 | 12.96 | 13.01 | 372,212 | -0.05(-0.38%) |
Feb 21, 2012 | 13.80 | 13.80 | 12.98 | 13.06 | 372,393 | -0.70(-5.09%) |
Feb 17, 2012 | 13.64 | 13.89 | 13.55 | 13.76 | 218,359 | +0.21(+1.55%) |
Feb 16, 2012 | 12.85 | 13.59 | 12.45 | 13.55 | 530,770 | +0.72(+5.61%) |
Feb 15, 2012 | 12.80 | 13.24 | 12.55 | 12.83 | 417,161 | +0.03(+0.23%) |
Feb 14, 2012 | 13.59 | 13.83 | 12.54 | 12.80 | 599,548 | -0.96(-6.98%) |
Feb 13, 2012 | 13.75 | 14.04 | 13.58 | 13.76 | 467,886 | +0.11(+0.81%) |
Feb 10, 2012 | 14.02 | 14.29 | 13.53 | 13.65 | 242,276 | -0.61(-4.28%) |
Feb 09, 2012 | 14.41 | 14.41 | 13.90 | 14.26 | 158,451 | -0.10(-0.70%) |
Feb 08, 2012 | 14.48 | 14.50 | 14.06 | 14.36 | 205,845 | -0.11(-0.76%) |
Feb 07, 2012 | 13.70 | 14.50 | 13.64 | 14.47 | 683,109 | +0.77(+5.62%) |
Feb 06, 2012 | 13.49 | 13.77 | 13.39 | 13.70 | 388,486 | +0.20(+1.48%) |
Feb 03, 2012 | 13.49 | 13.69 | 13.39 | 13.50 | 219,980 | +0.20(+1.50%) |
Feb 02, 2012 | 13.30 | 13.51 | 13.25 | 13.30 | 272,178 | +0.03(+0.23%) |