Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.01 | 11.05 | 10.12 | 10.27 | 1,074,741 | -0.77(-6.99%) |
Apr 27, 2012 | 10.87 | 11.11 | 10.73 | 11.05 | 314,192 | +0.20(+1.84%) |
Apr 26, 2012 | 10.78 | 10.92 | 10.78 | 10.85 | 232,526 | +0.05(+0.49%) |
Apr 25, 2012 | 10.90 | 10.98 | 10.75 | 10.79 | 307,599 | +0.05(+0.42%) |
Apr 24, 2012 | 10.64 | 10.79 | 10.59 | 10.75 | 258,691 | +0.09(+0.81%) |
Apr 23, 2012 | 10.57 | 10.72 | 10.51 | 10.66 | 258,975 | -0.15(-1.36%) |
Apr 20, 2012 | 10.99 | 11.10 | 10.70 | 10.81 | 450,154 | -0.04(-0.35%) |
Apr 19, 2012 | 11.00 | 11.14 | 10.77 | 10.85 | 180,032 | -0.15(-1.40%) |
Apr 18, 2012 | 11.22 | 11.22 | 10.98 | 11.00 | 156,895 | -0.28(-2.50%) |
Apr 17, 2012 | 11.14 | 11.42 | 11.14 | 11.28 | 111,599 | +0.26(+2.32%) |
Apr 16, 2012 | 11.06 | 11.14 | 10.88 | 11.03 | 158,782 | +0.02(+0.17%) |
Apr 13, 2012 | 11.17 | 11.20 | 10.93 | 11.01 | 198,966 | -0.22(-1.98%) |
Apr 12, 2012 | 11.13 | 11.35 | 11.13 | 11.23 | 187,514 | +0.10(+0.88%) |
Apr 11, 2012 | 11.00 | 11.13 | 10.92 | 11.13 | 227,918 | +0.25(+2.28%) |
Apr 10, 2012 | 11.12 | 11.12 | 10.77 | 10.88 | 341,424 | -0.24(-2.13%) |
Apr 09, 2012 | 11.12 | 11.20 | 11.05 | 11.12 | 233,219 | -0.23(-1.99%) |
Apr 05, 2012 | 11.21 | 11.36 | 11.15 | 11.35 | 174,461 | +0.08(+0.67%) |
Apr 04, 2012 | 11.41 | 11.41 | 11.23 | 11.27 | 195,843 | -0.28(-2.45%) |
Apr 03, 2012 | 11.68 | 11.73 | 11.50 | 11.56 | 184,480 | -0.16(-1.38%) |
Apr 02, 2012 | 11.50 | 11.72 | 11.47 | 11.72 | 277,381 | +0.17(+1.50%) |
Mar 30, 2012 | 11.65 | 11.68 | 11.53 | 11.54 | 275,980 | +0.02(+0.13%) |
Mar 29, 2012 | 11.49 | 11.57 | 11.40 | 11.53 | 169,269 | -0.07(-0.59%) |
Mar 28, 2012 | 11.60 | 11.66 | 11.45 | 11.60 | 386,924 | -0.01(-0.06%) |
Mar 27, 2012 | 11.58 | 11.68 | 11.57 | 11.60 | 294,633 | -0.01(-0.10%) |
Mar 26, 2012 | 11.44 | 11.63 | 11.42 | 11.62 | 291,159 | +0.29(+2.53%) |
Mar 23, 2012 | 11.18 | 11.33 | 11.05 | 11.33 | 194,184 | +0.12(+1.08%) |
Mar 22, 2012 | 11.15 | 11.23 | 11.06 | 11.21 | 207,258 | -0.08(-0.67%) |
Mar 21, 2012 | 11.22 | 11.37 | 11.20 | 11.28 | 181,537 | +0.07(+0.60%) |
Mar 20, 2012 | 11.20 | 11.29 | 11.19 | 11.22 | 187,976 | -0.09(-0.77%) |
Mar 19, 2012 | 11.12 | 11.42 | 11.10 | 11.30 | 165,620 | +0.14(+1.28%) |
Mar 16, 2012 | 11.16 | 11.23 | 11.13 | 11.16 | 356,645 | -0.01(-0.07%) |
Mar 15, 2012 | 10.99 | 11.19 | 10.95 | 11.17 | 376,469 | +0.16(+1.47%) |
Mar 14, 2012 | 10.96 | 11.05 | 10.93 | 11.01 | 321,568 | +0.02(+0.21%) |
Mar 13, 2012 | 11.10 | 11.10 | 10.87 | 10.98 | 629,722 | -0.02(-0.17%) |
Mar 12, 2012 | 11.08 | 11.19 | 10.95 | 11.00 | 199,343 | -0.08(-0.75%) |
Mar 09, 2012 | 11.02 | 11.24 | 10.98 | 11.08 | 256,464 | +0.08(+0.68%) |
Mar 08, 2012 | 10.95 | 11.05 | 10.78 | 11.01 | 191,007 | +0.16(+1.46%) |
Mar 07, 2012 | 10.73 | 10.87 | 10.56 | 10.85 | 230,304 | +0.11(+0.98%) |
Mar 06, 2012 | 10.85 | 10.90 | 10.67 | 10.75 | 397,896 | -0.24(-2.19%) |
Mar 05, 2012 | 10.93 | 11.08 | 10.76 | 10.99 | 369,783 | +0.01(+0.10%) |
Mar 02, 2012 | 11.32 | 11.36 | 10.96 | 10.98 | 426,299 | -0.36(-3.19%) |
Mar 01, 2012 | 11.39 | 11.54 | 11.33 | 11.34 | 375,922 | -0.02(-0.13%) |
Feb 29, 2012 | 11.45 | 11.54 | 11.27 | 11.35 | 338,655 | -0.07(-0.63%) |
Feb 28, 2012 | 11.41 | 11.45 | 11.34 | 11.42 | 472,285 | +0.05(+0.40%) |
Feb 27, 2012 | 11.52 | 11.54 | 11.25 | 11.38 | 469,516 | -0.25(-2.17%) |
Feb 24, 2012 | 11.55 | 11.68 | 11.49 | 11.63 | 384,137 | +0.10(+0.85%) |
Feb 23, 2012 | 11.46 | 11.59 | 11.45 | 11.53 | 426,596 | +0.04(+0.36%) |
Feb 22, 2012 | 11.49 | 11.56 | 11.30 | 11.49 | 465,241 | -0.08(-0.65%) |
Feb 21, 2012 | 11.59 | 11.65 | 11.38 | 11.57 | 436,886 | -0.14(-1.22%) |
Feb 17, 2012 | 11.76 | 11.85 | 11.67 | 11.71 | 230,596 | -0.07(-0.61%) |
Feb 16, 2012 | 11.64 | 11.98 | 11.64 | 11.78 | 340,131 | +0.09(+0.74%) |
Feb 15, 2012 | 11.68 | 11.77 | 11.49 | 11.69 | 368,868 | +0.12(+1.01%) |
Feb 14, 2012 | 11.46 | 11.61 | 11.16 | 11.58 | 649,365 | +0.31(+2.71%) |
Feb 13, 2012 | 11.51 | 11.58 | 11.23 | 11.27 | 308,180 | -0.07(-0.63%) |
Feb 10, 2012 | 11.40 | 11.46 | 11.30 | 11.34 | 285,259 | -0.10(-0.86%) |
Feb 09, 2012 | 11.39 | 11.52 | 11.31 | 11.44 | 253,220 | +0.08(+0.66%) |
Feb 08, 2012 | 11.44 | 11.61 | 11.31 | 11.37 | 267,064 | -0.01(-0.07%) |
Feb 07, 2012 | 11.05 | 11.55 | 10.87 | 11.37 | 533,413 | +0.28(+2.48%) |
Feb 06, 2012 | 11.19 | 11.25 | 11.05 | 11.10 | 164,263 | -0.14(-1.21%) |
Feb 03, 2012 | 11.04 | 11.36 | 10.97 | 11.24 | 357,582 | +0.39(+3.61%) |
Feb 02, 2012 | 10.90 | 10.99 | 10.82 | 10.84 | 283,961 | -0.05(-0.48%) |