Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.96 | 12.02 | 11.73 | 11.76 | 43,491 | -0.29(-2.43%) |
Apr 27, 2012 | 11.80 | 12.08 | 11.71 | 12.06 | 59,865 | +0.34(+2.88%) |
Apr 26, 2012 | 11.82 | 11.94 | 11.72 | 11.72 | 46,179 | -0.16(-1.34%) |
Apr 25, 2012 | 11.89 | 12.19 | 11.83 | 11.88 | 77,292 | +0.10(+0.82%) |
Apr 24, 2012 | 11.46 | 11.78 | 11.41 | 11.78 | 63,204 | +0.36(+3.18%) |
Apr 23, 2012 | 11.79 | 11.98 | 11.40 | 11.42 | 71,114 | -0.59(-4.91%) |
Apr 20, 2012 | 11.35 | 12.09 | 11.19 | 12.01 | 122,041 | +0.92(+8.32%) |
Apr 19, 2012 | 11.20 | 11.32 | 11.08 | 11.09 | 84,525 | -0.06(-0.57%) |
Apr 18, 2012 | 11.39 | 11.54 | 11.09 | 11.15 | 302,985 | -0.01(-0.13%) |
Apr 17, 2012 | 11.18 | 11.32 | 11.02 | 11.16 | 48,093 | +0.06(+0.53%) |
Apr 16, 2012 | 11.06 | 11.28 | 10.95 | 11.10 | 32,817 | +0.07(+0.67%) |
Apr 13, 2012 | 11.10 | 11.10 | 10.98 | 11.03 | 52,686 | -0.13(-1.16%) |
Apr 12, 2012 | 10.96 | 11.35 | 10.96 | 11.16 | 86,398 | +0.16(+1.41%) |
Apr 11, 2012 | 10.90 | 11.00 | 10.79 | 11.00 | 88,916 | +0.24(+2.27%) |
Apr 10, 2012 | 11.32 | 11.44 | 10.68 | 10.76 | 137,892 | -0.62(-5.41%) |
Apr 09, 2012 | 11.81 | 11.81 | 11.35 | 11.38 | 97,822 | -0.65(-5.42%) |
Apr 05, 2012 | 12.28 | 12.46 | 11.98 | 12.03 | 55,806 | -0.35(-2.81%) |
Apr 04, 2012 | 12.56 | 12.66 | 12.26 | 12.38 | 107,368 | -0.36(-2.82%) |
Apr 03, 2012 | 12.98 | 12.98 | 12.66 | 12.74 | 49,707 | -0.30(-2.33%) |
Apr 02, 2012 | 12.97 | 13.05 | 12.77 | 13.04 | 93,860 | +0.09(+0.66%) |
Mar 30, 2012 | 13.11 | 13.17 | 12.88 | 12.95 | 62,632 | -0.03(-0.26%) |
Mar 29, 2012 | 13.05 | 13.05 | 12.73 | 12.99 | 32,917 | -0.13(-0.96%) |
Mar 28, 2012 | 13.35 | 13.35 | 12.98 | 13.11 | 49,861 | -0.15(-1.15%) |
Mar 27, 2012 | 13.56 | 13.58 | 13.26 | 13.26 | 46,414 | -0.29(-2.16%) |
Mar 26, 2012 | 13.03 | 13.66 | 13.03 | 13.56 | 159,153 | +0.68(+5.26%) |
Mar 23, 2012 | 12.70 | 12.92 | 12.49 | 12.88 | 125,248 | +0.13(+1.05%) |
Mar 22, 2012 | 12.61 | 12.76 | 12.46 | 12.75 | 101,552 | -0.01(-0.06%) |
Mar 21, 2012 | 12.61 | 12.84 | 12.58 | 12.75 | 47,877 | +0.15(+1.18%) |
Mar 20, 2012 | 12.60 | 12.73 | 12.60 | 12.61 | 52,800 | -0.06(-0.44%) |
Mar 19, 2012 | 12.63 | 12.91 | 12.43 | 12.66 | 97,020 | +0.01(+0.06%) |
Mar 16, 2012 | 12.82 | 12.86 | 12.59 | 12.65 | 107,432 | -0.10(-0.81%) |
Mar 15, 2012 | 12.60 | 12.76 | 12.41 | 12.76 | 42,946 | +0.20(+1.62%) |
Mar 14, 2012 | 12.62 | 12.76 | 12.49 | 12.55 | 33,033 | -0.10(-0.82%) |
Mar 13, 2012 | 12.39 | 12.68 | 12.32 | 12.66 | 81,348 | +0.26(+2.09%) |
Mar 12, 2012 | 12.38 | 12.54 | 12.37 | 12.40 | 74,679 | -0.01(-0.12%) |
Mar 09, 2012 | 12.10 | 12.62 | 12.10 | 12.41 | 76,903 | +0.30(+2.45%) |
Mar 08, 2012 | 12.08 | 12.20 | 11.97 | 12.12 | 90,891 | +0.11(+0.96%) |
Mar 07, 2012 | 12.16 | 12.16 | 11.83 | 12.00 | 46,479 | -0.11(-0.89%) |
Mar 06, 2012 | 12.05 | 12.19 | 12.05 | 12.11 | 49,256 | -0.10(-0.85%) |
Mar 05, 2012 | 12.18 | 12.31 | 12.01 | 12.21 | 49,210 | -0.01(-0.12%) |
Mar 02, 2012 | 12.21 | 12.40 | 11.52 | 12.23 | 412,375 | +0.06(+0.46%) |
Mar 01, 2012 | 12.41 | 12.61 | 12.16 | 12.17 | 93,072 | -0.21(-1.73%) |
Feb 29, 2012 | 12.79 | 12.79 | 12.29 | 12.39 | 167,646 | -0.39(-3.07%) |
Feb 28, 2012 | 12.74 | 12.86 | 12.67 | 12.78 | 54,160 | +0.06(+0.49%) |
Feb 27, 2012 | 12.81 | 12.87 | 12.59 | 12.72 | 49,348 | -0.13(-0.98%) |
Feb 24, 2012 | 12.88 | 12.94 | 12.78 | 12.84 | 30,375 | +0.03(+0.20%) |
Feb 23, 2012 | 12.38 | 12.96 | 12.26 | 12.82 | 65,762 | +0.51(+4.12%) |
Feb 22, 2012 | 12.43 | 12.56 | 12.28 | 12.31 | 111,896 | -0.18(-1.45%) |
Feb 21, 2012 | 13.02 | 13.02 | 12.32 | 12.49 | 141,419 | -0.53(-4.10%) |
Feb 17, 2012 | 13.29 | 13.29 | 13.01 | 13.02 | 50,797 | -0.18(-1.37%) |
Feb 16, 2012 | 13.22 | 13.29 | 13.04 | 13.21 | 50,031 | -0.04(-0.34%) |
Feb 15, 2012 | 13.39 | 13.39 | 13.19 | 13.25 | 98,737 | -0.07(-0.50%) |
Feb 14, 2012 | 13.31 | 13.34 | 13.15 | 13.32 | 109,265 | -0.04(-0.28%) |
Feb 13, 2012 | 13.20 | 13.35 | 13.06 | 13.35 | 95,450 | +0.29(+2.24%) |
Feb 10, 2012 | 13.08 | 13.29 | 12.98 | 13.06 | 115,515 | -0.13(-1.01%) |
Feb 09, 2012 | 13.29 | 13.32 | 13.08 | 13.19 | 91,212 | -0.02(-0.14%) |
Feb 08, 2012 | 12.77 | 13.26 | 12.72 | 13.21 | 166,521 | +0.51(+4.03%) |
Feb 07, 2012 | 12.97 | 12.97 | 12.58 | 12.70 | 204,173 | -0.29(-2.25%) |
Feb 06, 2012 | 13.34 | 13.59 | 12.82 | 12.99 | 249,465 | +0.62(+4.97%) |
Feb 03, 2012 | 12.52 | 12.56 | 12.33 | 12.38 | 174,021 | +0.11(+0.91%) |
Feb 02, 2012 | 12.55 | 12.66 | 12.23 | 12.27 | 145,394 | -0.33(-2.65%) |