Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.62 | 12.67 | 12.44 | 12.57 | 142,021 | -0.03(-0.26%) |
Apr 27, 2012 | 12.45 | 12.64 | 12.39 | 12.60 | 116,557 | +0.10(+0.83%) |
Apr 26, 2012 | 12.52 | 12.52 | 12.44 | 12.50 | 53,777 | +0.01(+0.11%) |
Apr 25, 2012 | 12.43 | 12.59 | 12.26 | 12.48 | 202,882 | +0.12(+0.95%) |
Apr 24, 2012 | 12.39 | 12.39 | 12.19 | 12.37 | 178,761 | -0.06(-0.49%) |
Apr 23, 2012 | 12.23 | 12.48 | 12.23 | 12.43 | 329,772 | +0.06(+0.46%) |
Apr 20, 2012 | 12.45 | 12.45 | 12.21 | 12.37 | 514,945 | +0.07(+0.53%) |
Apr 19, 2012 | 12.31 | 12.43 | 12.17 | 12.31 | 124,076 | +0.02(+0.19%) |
Apr 18, 2012 | 12.31 | 12.32 | 12.23 | 12.28 | 102,890 | -0.06(-0.50%) |
Apr 17, 2012 | 12.23 | 12.37 | 12.23 | 12.34 | 393,360 | +0.14(+1.12%) |
Apr 16, 2012 | 12.07 | 12.30 | 11.98 | 12.21 | 100,638 | +0.14(+1.13%) |
Apr 13, 2012 | 12.07 | 12.15 | 11.98 | 12.07 | 128,690 | -0.07(-0.58%) |
Apr 12, 2012 | 12.12 | 12.19 | 12.04 | 12.14 | 102,841 | +0.02(+0.16%) |
Apr 11, 2012 | 11.93 | 12.39 | 11.93 | 12.12 | 462,322 | +0.29(+2.46%) |
Apr 10, 2012 | 11.74 | 11.89 | 11.74 | 11.83 | 250,143 | +0.04(+0.36%) |
Apr 09, 2012 | 11.62 | 11.83 | 11.62 | 11.79 | 85,874 | -0.02(-0.20%) |
Apr 05, 2012 | 11.72 | 11.83 | 11.72 | 11.81 | 71,583 | +0.03(+0.28%) |
Apr 04, 2012 | 11.87 | 11.89 | 11.71 | 11.78 | 95,283 | -0.22(-1.84%) |
Apr 03, 2012 | 11.97 | 12.03 | 11.90 | 12.00 | 217,096 | +0.02(+0.20%) |
Apr 02, 2012 | 11.56 | 11.99 | 11.54 | 11.98 | 194,542 | +0.34(+2.91%) |
Mar 30, 2012 | 11.60 | 11.66 | 11.56 | 11.64 | 139,525 | +0.06(+0.53%) |
Mar 29, 2012 | 11.61 | 11.75 | 11.48 | 11.58 | 92,845 | -0.14(-1.20%) |
Mar 28, 2012 | 11.67 | 11.73 | 11.49 | 11.72 | 82,897 | +0.08(+0.65%) |
Mar 27, 2012 | 11.70 | 11.82 | 11.48 | 11.64 | 184,873 | -0.08(-0.72%) |
Mar 26, 2012 | 11.52 | 11.89 | 11.47 | 11.73 | 183,596 | +0.32(+2.85%) |
Mar 23, 2012 | 11.22 | 11.41 | 11.12 | 11.40 | 63,662 | +0.23(+2.06%) |
Mar 22, 2012 | 11.16 | 11.24 | 11.05 | 11.17 | 62,353 | -0.06(-0.50%) |
Mar 21, 2012 | 11.31 | 11.37 | 11.19 | 11.23 | 65,063 | -0.06(-0.50%) |
Mar 20, 2012 | 11.27 | 11.37 | 11.20 | 11.28 | 78,254 | -0.06(-0.50%) |
Mar 19, 2012 | 11.22 | 11.44 | 11.17 | 11.34 | 150,459 | +0.09(+0.84%) |
Mar 16, 2012 | 11.22 | 11.42 | 11.16 | 11.25 | 238,665 | +0.05(+0.46%) |
Mar 15, 2012 | 11.21 | 11.30 | 11.04 | 11.20 | 90,147 | +0.02(+0.21%) |
Mar 14, 2012 | 11.37 | 11.37 | 11.17 | 11.17 | 88,946 | -0.18(-1.62%) |
Mar 13, 2012 | 11.20 | 11.38 | 11.11 | 11.36 | 141,866 | +0.23(+2.07%) |
Mar 12, 2012 | 11.18 | 11.25 | 11.10 | 11.12 | 62,784 | -0.03(-0.29%) |
Mar 09, 2012 | 11.09 | 11.35 | 11.03 | 11.16 | 147,245 | +0.05(+0.42%) |
Mar 08, 2012 | 11.13 | 11.17 | 10.97 | 11.11 | 72,570 | -0.00(-0.04%) |
Mar 07, 2012 | 11.02 | 11.13 | 10.97 | 11.12 | 115,145 | +0.10(+0.94%) |
Mar 06, 2012 | 11.15 | 11.25 | 11.00 | 11.01 | 104,291 | -0.19(-1.72%) |
Mar 05, 2012 | 10.99 | 11.30 | 10.96 | 11.20 | 119,072 | +0.16(+1.45%) |
Mar 02, 2012 | 10.49 | 11.39 | 10.14 | 11.04 | 311,646 | +0.51(+4.87%) |
Mar 01, 2012 | 10.67 | 10.73 | 10.46 | 10.53 | 270,499 | -0.08(-0.75%) |
Feb 29, 2012 | 10.77 | 10.80 | 10.52 | 10.61 | 239,807 | -0.14(-1.27%) |
Feb 28, 2012 | 10.82 | 10.84 | 10.69 | 10.75 | 887,535 | -0.07(-0.61%) |
Feb 27, 2012 | 10.91 | 10.91 | 10.67 | 10.81 | 129,232 | -0.19(-1.75%) |
Feb 24, 2012 | 11.14 | 11.24 | 10.92 | 11.01 | 58,379 | -0.19(-1.68%) |
Feb 23, 2012 | 11.09 | 11.35 | 10.91 | 11.20 | 96,641 | +0.15(+1.36%) |
Feb 22, 2012 | 11.24 | 11.27 | 11.04 | 11.04 | 174,082 | -0.19(-1.67%) |
Feb 21, 2012 | 11.24 | 11.34 | 11.18 | 11.23 | 82,425 | -0.04(-0.33%) |
Feb 17, 2012 | 11.27 | 11.34 | 11.20 | 11.27 | 115,668 | +0.02(+0.21%) |
Feb 16, 2012 | 11.04 | 11.35 | 11.00 | 11.25 | 136,067 | +0.29(+2.62%) |
Feb 15, 2012 | 11.05 | 11.06 | 10.83 | 10.96 | 141,932 | -0.09(-0.81%) |
Feb 14, 2012 | 11.12 | 11.55 | 10.89 | 11.05 | 64,160 | -0.16(-1.43%) |
Feb 13, 2012 | 11.22 | 11.29 | 11.16 | 11.21 | 71,490 | +0.08(+0.72%) |
Feb 10, 2012 | 11.30 | 11.31 | 11.08 | 11.13 | 118,993 | -0.28(-2.43%) |
Feb 09, 2012 | 11.57 | 11.57 | 11.25 | 11.41 | 60,535 | -0.16(-1.34%) |
Feb 08, 2012 | 11.52 | 11.72 | 11.47 | 11.56 | 79,549 | -0.03(-0.24%) |
Feb 07, 2012 | 11.68 | 11.78 | 11.58 | 11.59 | 34,076 | -0.13(-1.12%) |
Feb 06, 2012 | 11.78 | 11.78 | 11.57 | 11.72 | 45,824 | -0.08(-0.64%) |
Feb 03, 2012 | 11.68 | 11.84 | 11.52 | 11.80 | 166,201 | +0.29(+2.54%) |
Feb 02, 2012 | 11.54 | 11.69 | 11.36 | 11.51 | 155,759 | -0.05(-0.45%) |