Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.97 | 12.11 | 11.74 | 12.04 | 149,500 | +0.06(+0.50%) |
Apr 27, 2012 | 12.32 | 12.32 | 11.68 | 11.98 | 294,559 | -0.47(-3.74%) |
Apr 26, 2012 | 12.47 | 12.49 | 12.38 | 12.45 | 75,888 | +0.01(+0.05%) |
Apr 25, 2012 | 12.49 | 12.58 | 12.40 | 12.44 | 63,413 | +0.19(+1.58%) |
Apr 24, 2012 | 12.08 | 12.39 | 12.07 | 12.25 | 91,832 | +0.17(+1.38%) |
Apr 23, 2012 | 12.12 | 12.31 | 12.06 | 12.08 | 188,540 | -0.29(-2.32%) |
Apr 20, 2012 | 12.36 | 12.59 | 12.28 | 12.37 | 182,652 | +0.17(+1.42%) |
Apr 19, 2012 | 12.38 | 12.38 | 12.05 | 12.20 | 196,055 | -0.17(-1.40%) |
Apr 18, 2012 | 12.37 | 13.06 | 12.34 | 12.37 | 144,973 | -0.05(-0.38%) |
Apr 17, 2012 | 12.26 | 12.57 | 12.18 | 12.42 | 85,455 | +0.33(+2.70%) |
Apr 16, 2012 | 12.16 | 12.19 | 12.02 | 12.09 | 112,474 | +0.03(+0.22%) |
Apr 13, 2012 | 12.28 | 12.28 | 12.04 | 12.06 | 85,784 | -0.29(-2.32%) |
Apr 12, 2012 | 12.24 | 12.44 | 12.24 | 12.35 | 75,768 | +0.09(+0.76%) |
Apr 11, 2012 | 12.34 | 12.34 | 12.13 | 12.26 | 115,374 | +0.10(+0.82%) |
Apr 10, 2012 | 12.46 | 12.53 | 12.14 | 12.16 | 181,210 | -0.33(-2.61%) |
Apr 09, 2012 | 12.39 | 12.58 | 12.38 | 12.48 | 113,913 | -0.22(-1.73%) |
Apr 05, 2012 | 12.73 | 12.79 | 12.68 | 12.70 | 83,387 | -0.11(-0.88%) |
Apr 04, 2012 | 12.83 | 12.97 | 12.70 | 12.82 | 192,731 | -0.21(-1.59%) |
Apr 03, 2012 | 13.02 | 13.17 | 12.92 | 13.02 | 176,226 | +0.01(+0.10%) |
Apr 02, 2012 | 12.90 | 13.07 | 12.86 | 13.01 | 225,535 | +0.07(+0.52%) |
Mar 30, 2012 | 13.05 | 13.05 | 12.91 | 12.94 | 115,039 | +0.03(+0.21%) |
Mar 29, 2012 | 12.85 | 13.02 | 12.76 | 12.92 | 132,034 | -0.07(-0.51%) |
Mar 28, 2012 | 12.99 | 13.12 | 12.86 | 12.98 | 174,476 | +0.05(+0.36%) |
Mar 27, 2012 | 13.49 | 13.49 | 12.88 | 12.94 | 125,482 | -0.58(-4.29%) |
Mar 26, 2012 | 13.16 | 13.51 | 13.09 | 13.51 | 200,286 | +0.63(+4.86%) |
Mar 23, 2012 | 12.06 | 12.95 | 12.02 | 12.89 | 158,715 | +0.88(+7.32%) |
Mar 22, 2012 | 12.06 | 12.22 | 11.86 | 12.01 | 93,731 | -0.26(-2.12%) |
Mar 21, 2012 | 12.40 | 12.50 | 12.26 | 12.27 | 34,684 | -0.05(-0.43%) |
Mar 20, 2012 | 12.32 | 12.52 | 12.24 | 12.32 | 86,235 | -0.15(-1.23%) |
Mar 19, 2012 | 12.09 | 12.62 | 12.03 | 12.48 | 127,055 | +0.39(+3.20%) |
Mar 16, 2012 | 12.20 | 12.29 | 12.05 | 12.09 | 128,456 | -0.08(-0.66%) |
Mar 15, 2012 | 12.26 | 12.31 | 12.05 | 12.17 | 90,404 | -0.13(-1.08%) |
Mar 14, 2012 | 12.47 | 12.56 | 12.27 | 12.30 | 103,133 | -0.18(-1.44%) |
Mar 13, 2012 | 12.49 | 12.55 | 12.27 | 12.48 | 112,141 | +0.12(+0.97%) |
Mar 12, 2012 | 12.48 | 12.48 | 12.24 | 12.36 | 55,906 | -0.07(-0.59%) |
Mar 09, 2012 | 12.36 | 12.78 | 12.31 | 12.44 | 101,513 | +0.05(+0.43%) |
Mar 08, 2012 | 12.25 | 12.40 | 12.08 | 12.38 | 93,541 | +0.25(+2.08%) |
Mar 07, 2012 | 12.06 | 12.27 | 11.98 | 12.13 | 110,061 | +0.15(+1.28%) |
Mar 06, 2012 | 12.15 | 12.32 | 11.88 | 11.98 | 142,502 | -0.35(-2.80%) |
Mar 05, 2012 | 12.29 | 12.46 | 12.10 | 12.32 | 109,883 | -0.08(-0.64%) |
Mar 02, 2012 | 12.81 | 12.81 | 12.12 | 12.40 | 230,367 | -0.42(-3.27%) |
Mar 01, 2012 | 13.05 | 13.11 | 12.79 | 12.82 | 135,827 | -0.11(-0.87%) |
Feb 29, 2012 | 13.72 | 13.72 | 12.86 | 12.93 | 175,248 | -0.76(-5.53%) |
Feb 28, 2012 | 14.16 | 14.22 | 13.56 | 13.69 | 1,164,122 | -0.47(-3.33%) |
Feb 27, 2012 | 13.51 | 15.60 | 13.51 | 14.16 | 392,737 | +0.84(+6.28%) |
Feb 24, 2012 | 13.54 | 13.54 | 13.27 | 13.33 | 44,583 | -0.17(-1.23%) |
Feb 23, 2012 | 13.12 | 13.49 | 12.99 | 13.49 | 65,315 | +0.44(+3.36%) |
Feb 22, 2012 | 13.09 | 13.22 | 13.04 | 13.05 | 42,090 | -0.06(-0.46%) |
Feb 21, 2012 | 13.42 | 13.48 | 13.07 | 13.11 | 46,277 | -0.31(-2.33%) |
Feb 17, 2012 | 13.42 | 13.46 | 13.22 | 13.43 | 82,337 | +0.06(+0.45%) |
Feb 16, 2012 | 12.91 | 13.40 | 12.85 | 13.37 | 55,812 | +0.43(+3.34%) |
Feb 15, 2012 | 13.27 | 13.27 | 12.81 | 12.93 | 81,127 | -0.24(-1.82%) |
Feb 14, 2012 | 13.34 | 13.55 | 12.94 | 13.17 | 68,581 | -0.23(-1.69%) |
Feb 13, 2012 | 13.41 | 13.43 | 13.27 | 13.40 | 65,208 | +0.21(+1.61%) |
Feb 10, 2012 | 13.44 | 13.49 | 13.17 | 13.19 | 58,885 | -0.43(-3.17%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.49 | 13.62 | 37,162 | -0.19(-1.35%) |
Feb 08, 2012 | 14.10 | 14.10 | 13.61 | 13.81 | 64,820 | -0.21(-1.47%) |
Feb 07, 2012 | 14.18 | 14.24 | 13.99 | 14.01 | 52,587 | -0.28(-1.95%) |
Feb 06, 2012 | 14.42 | 14.65 | 14.26 | 14.29 | 87,774 | -0.28(-1.92%) |
Feb 03, 2012 | 14.62 | 14.77 | 14.20 | 14.57 | 236,261 | +0.70(+5.03%) |
Feb 02, 2012 | 13.66 | 14.03 | 13.45 | 13.87 | 85,758 | +0.23(+1.66%) |