Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.97 | 13.10 | 12.87 | 12.93 | 369,472 | -0.04(-0.28%) |
Apr 27, 2012 | 12.76 | 12.99 | 12.63 | 12.97 | 480,322 | +0.29(+2.27%) |
Apr 26, 2012 | 12.70 | 12.77 | 12.64 | 12.68 | 629,107 | -0.07(-0.58%) |
Apr 25, 2012 | 12.72 | 12.90 | 12.72 | 12.75 | 561,387 | +0.10(+0.76%) |
Apr 24, 2012 | 12.60 | 12.70 | 12.47 | 12.66 | 375,555 | +0.07(+0.59%) |
Apr 23, 2012 | 12.66 | 12.70 | 12.53 | 12.58 | 654,734 | -0.18(-1.39%) |
Apr 20, 2012 | 12.72 | 12.83 | 12.63 | 12.76 | 315,372 | +0.10(+0.82%) |
Apr 19, 2012 | 12.65 | 12.75 | 12.57 | 12.66 | 377,938 | +0.00(+0.00%) |
Apr 18, 2012 | 12.68 | 12.70 | 12.58 | 12.66 | 309,337 | -0.08(-0.64%) |
Apr 17, 2012 | 12.62 | 12.79 | 12.57 | 12.74 | 486,225 | +0.17(+1.35%) |
Apr 16, 2012 | 12.32 | 12.64 | 12.31 | 12.57 | 648,590 | +0.35(+2.90%) |
Apr 13, 2012 | 12.47 | 12.47 | 12.05 | 12.22 | 666,690 | -0.26(-2.07%) |
Apr 12, 2012 | 12.22 | 12.61 | 12.05 | 12.47 | 1,055,277 | +0.23(+1.87%) |
Apr 11, 2012 | 12.19 | 12.27 | 12.15 | 12.24 | 427,704 | +0.17(+1.40%) |
Apr 10, 2012 | 12.34 | 12.44 | 12.04 | 12.08 | 692,374 | -0.26(-2.09%) |
Apr 09, 2012 | 12.23 | 12.61 | 12.12 | 12.33 | 728,032 | -0.01(-0.12%) |
Apr 05, 2012 | 12.60 | 12.61 | 12.27 | 12.35 | 460,126 | +0.15(+1.27%) |
Apr 04, 2012 | 12.26 | 12.30 | 12.15 | 12.19 | 251,530 | -0.19(-1.55%) |
Apr 03, 2012 | 12.29 | 12.53 | 12.24 | 12.38 | 338,263 | +0.11(+0.90%) |
Apr 02, 2012 | 12.30 | 12.46 | 12.20 | 12.27 | 506,424 | -0.07(-0.59%) |
Mar 30, 2012 | 12.48 | 12.48 | 12.32 | 12.35 | 362,508 | -0.10(-0.82%) |
Mar 29, 2012 | 12.38 | 12.47 | 12.02 | 12.45 | 355,701 | -0.01(-0.12%) |
Mar 28, 2012 | 12.35 | 12.49 | 11.78 | 12.46 | 223,544 | +0.14(+1.13%) |
Mar 27, 2012 | 12.39 | 12.46 | 12.31 | 12.33 | 243,105 | -0.08(-0.65%) |
Mar 26, 2012 | 12.44 | 12.65 | 12.33 | 12.41 | 421,002 | +0.07(+0.60%) |
Mar 23, 2012 | 12.36 | 12.45 | 12.26 | 12.33 | 301,730 | -0.04(-0.30%) |
Mar 22, 2012 | 12.48 | 12.48 | 12.30 | 12.37 | 379,736 | -0.20(-1.58%) |
Mar 21, 2012 | 12.60 | 12.63 | 12.47 | 12.57 | 456,921 | -0.04(-0.29%) |
Mar 20, 2012 | 12.49 | 12.63 | 12.44 | 12.60 | 376,686 | +0.01(+0.12%) |
Mar 19, 2012 | 12.46 | 12.69 | 12.04 | 12.59 | 396,008 | +0.08(+0.65%) |
Mar 16, 2012 | 12.35 | 12.53 | 12.30 | 12.51 | 585,312 | +0.15(+1.25%) |
Mar 15, 2012 | 12.20 | 12.54 | 11.87 | 12.35 | 623,328 | +0.18(+1.45%) |
Mar 14, 2012 | 12.29 | 12.46 | 12.17 | 12.18 | 486,838 | -0.07(-0.60%) |
Mar 13, 2012 | 12.04 | 12.26 | 11.99 | 12.25 | 574,286 | +0.25(+2.08%) |
Mar 12, 2012 | 11.95 | 12.05 | 11.78 | 12.00 | 444,517 | +0.02(+0.18%) |
Mar 09, 2012 | 11.95 | 12.08 | 11.87 | 11.98 | 766,515 | +0.06(+0.49%) |
Mar 08, 2012 | 12.01 | 12.05 | 11.87 | 11.92 | 823,210 | -0.01(-0.06%) |
Mar 07, 2012 | 11.77 | 11.93 | 11.56 | 11.93 | 641,542 | +0.23(+2.01%) |
Mar 06, 2012 | 11.61 | 11.77 | 11.59 | 11.69 | 992,661 | -0.04(-0.38%) |
Mar 05, 2012 | 11.81 | 11.98 | 11.69 | 11.74 | 667,043 | -0.12(-1.05%) |
Mar 02, 2012 | 11.79 | 11.95 | 11.72 | 11.86 | 697,723 | +0.03(+0.25%) |
Mar 01, 2012 | 11.58 | 12.02 | 11.55 | 11.83 | 772,455 | -0.05(-0.43%) |
Feb 29, 2012 | 11.92 | 12.09 | 11.80 | 11.89 | 569,309 | -0.04(-0.37%) |
Feb 28, 2012 | 11.99 | 12.05 | 11.81 | 11.93 | 697,881 | -0.02(-0.18%) |
Feb 27, 2012 | 11.52 | 12.01 | 11.45 | 11.95 | 868,334 | +0.34(+2.91%) |
Feb 24, 2012 | 11.77 | 11.84 | 11.56 | 11.61 | 170,554 | -0.15(-1.25%) |
Feb 23, 2012 | 11.60 | 11.83 | 11.54 | 11.76 | 475,486 | +0.12(+1.07%) |
Feb 22, 2012 | 11.72 | 11.91 | 11.52 | 11.64 | 494,448 | -0.13(-1.12%) |
Feb 21, 2012 | 11.82 | 11.95 | 11.58 | 11.77 | 638,711 | +0.02(+0.19%) |
Feb 17, 2012 | 11.74 | 11.77 | 11.63 | 11.75 | 922,189 | +0.03(+0.25%) |
Feb 16, 2012 | 11.65 | 11.75 | 11.65 | 11.72 | 724,820 | +0.08(+0.69%) |
Feb 15, 2012 | 11.71 | 11.82 | 11.56 | 11.64 | 715,351 | -0.04(-0.31%) |
Feb 14, 2012 | 11.55 | 11.75 | 11.42 | 11.67 | 725,104 | +0.12(+1.08%) |
Feb 13, 2012 | 11.69 | 11.75 | 11.51 | 11.55 | 755,331 | -0.07(-0.57%) |
Feb 10, 2012 | 11.64 | 11.79 | 11.50 | 11.61 | 1,141,485 | -0.12(-1.00%) |
Feb 09, 2012 | 11.77 | 11.97 | 11.70 | 11.73 | 1,098,314 | -0.02(-0.19%) |
Feb 08, 2012 | 11.74 | 11.93 | 11.67 | 11.75 | 856,394 | +0.02(+0.19%) |
Feb 07, 2012 | 11.83 | 11.87 | 11.72 | 11.73 | 640,042 | -0.10(-0.87%) |
Feb 06, 2012 | 11.78 | 11.89 | 11.74 | 11.83 | 503,355 | -0.02(-0.19%) |
Feb 03, 2012 | 11.89 | 11.99 | 11.83 | 11.86 | 813,341 | +0.07(+0.62%) |
Feb 02, 2012 | 11.68 | 11.91 | 11.67 | 11.78 | 827,573 | +0.09(+0.75%) |