Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.80 | 11.88 | 11.79 | 11.82 | 8,395 | +0.03(+0.27%) |
Apr 27, 2012 | 11.82 | 11.82 | 11.79 | 11.79 | 3,775 | -0.09(-0.73%) |
Apr 26, 2012 | 11.87 | 11.88 | 11.67 | 11.88 | 5,229 | +0.09(+0.73%) |
Apr 25, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 1,526 | -0.01(-0.07%) |
Apr 24, 2012 | 11.51 | 11.80 | 11.51 | 11.80 | 12,859 | +0.26(+2.28%) |
Apr 23, 2012 | 11.58 | 11.58 | 11.47 | 11.53 | 2,150 | -0.18(-1.58%) |
Apr 20, 2012 | 11.47 | 11.72 | 11.47 | 11.72 | 3,904 | +0.20(+1.71%) |
Apr 19, 2012 | 11.59 | 11.59 | 11.51 | 11.52 | 1,948 | +0.04(+0.34%) |
Apr 18, 2012 | 11.49 | 11.51 | 11.47 | 11.48 | 6,536 | -0.34(-2.86%) |
Apr 17, 2012 | 11.47 | 11.82 | 11.47 | 11.82 | 547 | +0.30(+2.59%) |
Apr 16, 2012 | 11.58 | 11.74 | 11.47 | 11.52 | 6,612 | -0.10(-0.82%) |
Apr 13, 2012 | 11.60 | 11.62 | 11.48 | 11.62 | 385 | -0.05(-0.43%) |
Apr 12, 2012 | 11.67 | 11.67 | 11.67 | 11.67 | 890 | -0.03(-0.24%) |
Apr 11, 2012 | 11.58 | 11.73 | 11.49 | 11.69 | 2,931 | +0.22(+1.92%) |
Apr 10, 2012 | 11.47 | 11.62 | 11.47 | 11.47 | 3,219 | -0.01(-0.07%) |
Apr 09, 2012 | 11.72 | 11.74 | 11.48 | 11.48 | 2,239 | -0.25(-2.16%) |
Apr 05, 2012 | 11.79 | 11.82 | 11.72 | 11.74 | 3,104 | -0.09(-0.79%) |
Apr 04, 2012 | 11.86 | 11.88 | 11.79 | 11.83 | 2,866 | -0.05(-0.40%) |
Apr 03, 2012 | 11.82 | 11.95 | 11.79 | 11.88 | 3,413 | +0.16(+1.34%) |
Apr 02, 2012 | 11.91 | 11.99 | 11.72 | 11.72 | 10,119 | -0.24(-2.02%) |
Mar 30, 2012 | 12.02 | 12.10 | 11.74 | 11.96 | 11,151 | +0.02(+0.18%) |
Mar 29, 2012 | 11.87 | 11.94 | 11.79 | 11.94 | 2,290 | -0.16(-1.30%) |
Mar 28, 2012 | 11.67 | 12.18 | 11.67 | 12.10 | 5,168 | +0.46(+3.92%) |
Mar 27, 2012 | 11.48 | 11.69 | 11.46 | 11.64 | 6,065 | +0.16(+1.44%) |
Mar 26, 2012 | 11.78 | 11.99 | 11.47 | 11.47 | 11,658 | -0.33(-2.80%) |
Mar 23, 2012 | 11.93 | 12.07 | 11.80 | 11.80 | 10,528 | -0.15(-1.23%) |
Mar 22, 2012 | 12.06 | 12.06 | 11.79 | 11.95 | 20,657 | -0.44(-3.57%) |
Mar 21, 2012 | 12.66 | 12.66 | 12.39 | 12.39 | 16,582 | -0.24(-1.93%) |
Mar 20, 2012 | 12.71 | 12.72 | 12.64 | 12.64 | 5,363 | -0.13(-0.99%) |
Mar 19, 2012 | 12.87 | 12.87 | 12.71 | 12.76 | 6,450 | -0.03(-0.25%) |
Mar 16, 2012 | 12.74 | 12.94 | 12.70 | 12.79 | 3,342 | +0.05(+0.39%) |
Mar 15, 2012 | 12.76 | 12.80 | 12.69 | 12.74 | 1,736 | -0.09(-0.70%) |
Mar 14, 2012 | 12.77 | 12.83 | 12.68 | 12.83 | 8,538 | +0.03(+0.25%) |
Mar 13, 2012 | 12.75 | 12.92 | 12.66 | 12.80 | 3,814 | -0.05(-0.37%) |
Mar 12, 2012 | 12.88 | 12.93 | 12.85 | 12.85 | 23,761 | -0.16(-1.21%) |
Mar 09, 2012 | 13.15 | 13.15 | 12.96 | 13.01 | 8,695 | -0.15(-1.14%) |
Mar 08, 2012 | 13.04 | 13.23 | 13.04 | 13.16 | 1,973 | +0.19(+1.46%) |
Mar 07, 2012 | 13.04 | 13.10 | 12.97 | 12.97 | 6,421 | -0.06(-0.48%) |
Mar 06, 2012 | 13.11 | 13.25 | 13.03 | 13.03 | 1,844 | -0.12(-0.90%) |
Mar 05, 2012 | 13.30 | 13.30 | 13.09 | 13.15 | 2,842 | -0.01(-0.06%) |
Mar 02, 2012 | 13.09 | 13.16 | 13.09 | 13.16 | 4,919 | -0.05(-0.39%) |
Mar 01, 2012 | 13.35 | 13.35 | 13.12 | 13.21 | 2,941 | -0.01(-0.07%) |
Feb 29, 2012 | 13.12 | 13.28 | 13.12 | 13.22 | 4,161 | -0.03(-0.19%) |
Feb 28, 2012 | 13.35 | 13.35 | 13.09 | 13.24 | 2,112 | +0.01(+0.06%) |
Feb 27, 2012 | 13.35 | 13.36 | 13.11 | 13.24 | 2,071 | -0.08(-0.59%) |
Feb 24, 2012 | 13.48 | 13.51 | 13.31 | 13.31 | 715 | +0.06(+0.47%) |
Feb 23, 2012 | 13.04 | 13.51 | 13.03 | 13.25 | 19,688 | +0.17(+1.26%) |
Feb 22, 2012 | 13.19 | 13.28 | 13.03 | 13.09 | 8,046 | -0.25(-1.89%) |
Feb 21, 2012 | 13.34 | 13.55 | 13.34 | 13.34 | 3,752 | -0.02(-0.12%) |
Feb 17, 2012 | 13.40 | 13.48 | 13.07 | 13.35 | 7,766 | -0.01(-0.06%) |
Feb 16, 2012 | 12.97 | 13.55 | 12.97 | 13.36 | 19,674 | +0.24(+1.86%) |
Feb 15, 2012 | 13.01 | 13.12 | 12.96 | 13.12 | 22,183 | +0.12(+0.91%) |
Feb 14, 2012 | 13.06 | 13.12 | 13.00 | 13.00 | 6,361 | -0.13(-0.96%) |
Feb 13, 2012 | 12.97 | 13.12 | 12.97 | 13.12 | 5,855 | +0.01(+0.06%) |
Feb 10, 2012 | 13.18 | 13.27 | 13.09 | 13.12 | 1,867 | -0.16(-1.24%) |
Feb 09, 2012 | 13.08 | 13.28 | 13.06 | 13.28 | 7,085 | +0.24(+1.81%) |
Feb 08, 2012 | 13.12 | 13.23 | 12.98 | 13.05 | 11,268 | -0.17(-1.31%) |
Feb 07, 2012 | 13.22 | 13.22 | 13.22 | 13.22 | 381 | +0.17(+1.26%) |
Feb 06, 2012 | 13.02 | 13.36 | 12.97 | 13.05 | 3,063 | +0.05(+0.42%) |
Feb 03, 2012 | 13.19 | 13.59 | 12.97 | 13.00 | 5,102 | -0.07(-0.54%) |
Feb 02, 2012 | 13.09 | 13.12 | 12.85 | 13.07 | 17,392 | -0.11(-0.83%) |