Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.39 | 10.44 | 10.28 | 10.40 | 393,542 | -0.03(-0.29%) |
Apr 27, 2012 | 10.50 | 10.55 | 10.39 | 10.43 | 344,788 | -0.10(-0.95%) |
Apr 26, 2012 | 10.34 | 10.56 | 10.29 | 10.53 | 521,735 | +0.12(+1.15%) |
Apr 25, 2012 | 10.31 | 10.47 | 10.19 | 10.41 | 426,759 | +0.14(+1.36%) |
Apr 24, 2012 | 10.37 | 10.41 | 10.14 | 10.27 | 253,456 | -0.02(-0.19%) |
Apr 23, 2012 | 10.49 | 10.49 | 10.24 | 10.29 | 401,646 | -0.35(-3.29%) |
Apr 20, 2012 | 10.85 | 10.91 | 10.62 | 10.64 | 243,772 | -0.07(-0.65%) |
Apr 19, 2012 | 10.73 | 10.91 | 10.61 | 10.71 | 252,494 | -0.09(-0.83%) |
Apr 18, 2012 | 10.89 | 10.89 | 10.69 | 10.80 | 664,960 | +0.00(+0.00%) |
Apr 17, 2012 | 10.66 | 11.07 | 10.55 | 10.80 | 972,716 | +0.29(+2.76%) |
Apr 16, 2012 | 10.74 | 10.79 | 10.44 | 10.51 | 472,922 | -0.24(-2.23%) |
Apr 13, 2012 | 10.66 | 10.82 | 10.62 | 10.75 | 703,352 | -0.08(-0.74%) |
Apr 12, 2012 | 10.52 | 10.90 | 10.50 | 10.83 | 560,702 | +0.32(+3.04%) |
Apr 11, 2012 | 10.30 | 10.57 | 10.30 | 10.51 | 555,757 | +0.24(+2.34%) |
Apr 10, 2012 | 10.41 | 10.60 | 10.24 | 10.27 | 503,966 | -0.26(-2.47%) |
Apr 09, 2012 | 10.41 | 10.73 | 10.36 | 10.53 | 566,856 | -0.04(-0.38%) |
Apr 05, 2012 | 10.61 | 11.01 | 10.50 | 10.57 | 2,244,797 | -0.08(-0.75%) |
Apr 04, 2012 | 10.51 | 10.68 | 10.49 | 10.65 | 982,236 | -0.09(-0.84%) |
Apr 03, 2012 | 11.17 | 11.17 | 10.50 | 10.74 | 1,386,636 | -0.41(-3.68%) |
Apr 02, 2012 | 10.87 | 11.18 | 10.62 | 11.15 | 999,295 | +0.21(+1.92%) |
Mar 30, 2012 | 10.95 | 11.08 | 10.77 | 10.94 | 412,157 | +0.03(+0.27%) |
Mar 29, 2012 | 11.00 | 11.00 | 10.75 | 10.91 | 288,142 | -0.10(-0.91%) |
Mar 28, 2012 | 11.23 | 11.25 | 10.78 | 11.01 | 952,628 | -0.33(-2.91%) |
Mar 27, 2012 | 11.31 | 11.46 | 11.27 | 11.34 | 531,244 | +0.04(+0.35%) |
Mar 26, 2012 | 11.33 | 11.42 | 11.24 | 11.30 | 795,444 | -0.01(-0.09%) |
Mar 23, 2012 | 10.90 | 11.37 | 10.90 | 11.31 | 956,832 | +0.39(+3.57%) |
Mar 22, 2012 | 11.20 | 11.20 | 10.87 | 10.92 | 632,016 | -0.32(-2.85%) |
Mar 21, 2012 | 11.39 | 11.49 | 11.22 | 11.24 | 355,481 | -0.14(-1.23%) |
Mar 20, 2012 | 11.56 | 11.57 | 11.31 | 11.38 | 388,967 | -0.20(-1.73%) |
Mar 19, 2012 | 11.61 | 11.80 | 11.54 | 11.58 | 332,797 | -0.16(-1.36%) |
Mar 16, 2012 | 11.60 | 11.91 | 11.60 | 11.74 | 731,960 | +0.07(+0.60%) |
Mar 15, 2012 | 11.59 | 11.84 | 11.59 | 11.67 | 509,932 | -0.02(-0.17%) |
Mar 14, 2012 | 11.75 | 11.78 | 11.31 | 11.69 | 1,240,421 | -0.01(-0.09%) |
Mar 13, 2012 | 11.56 | 12.07 | 11.53 | 11.70 | 2,286,195 | +0.21(+1.83%) |
Mar 12, 2012 | 12.05 | 12.24 | 11.45 | 11.49 | 1,828,859 | -0.68(-5.59%) |
Mar 09, 2012 | 11.80 | 12.43 | 11.80 | 12.17 | 2,434,070 | +0.50(+4.28%) |
Mar 08, 2012 | 11.39 | 11.77 | 11.16 | 11.67 | 761,212 | +0.48(+4.29%) |
Mar 07, 2012 | 10.85 | 11.23 | 10.85 | 11.19 | 533,964 | +0.28(+2.57%) |
Mar 06, 2012 | 11.00 | 11.11 | 10.81 | 10.91 | 891,107 | -0.39(-3.45%) |
Mar 05, 2012 | 11.56 | 11.58 | 11.15 | 11.30 | 554,673 | -0.37(-3.17%) |
Mar 02, 2012 | 11.99 | 11.99 | 11.59 | 11.67 | 553,062 | -0.23(-1.93%) |
Mar 01, 2012 | 12.02 | 12.15 | 11.86 | 11.90 | 605,991 | -0.03(-0.25%) |
Feb 29, 2012 | 12.15 | 12.20 | 11.89 | 11.93 | 581,958 | -0.13(-1.08%) |
Feb 28, 2012 | 12.24 | 12.24 | 11.99 | 12.06 | 425,097 | -0.16(-1.31%) |
Feb 27, 2012 | 12.38 | 12.38 | 12.17 | 12.22 | 510,841 | -0.17(-1.37%) |
Feb 24, 2012 | 12.31 | 12.44 | 12.23 | 12.39 | 342,240 | +0.12(+0.98%) |
Feb 23, 2012 | 12.32 | 12.36 | 12.17 | 12.27 | 206,952 | -0.03(-0.24%) |
Feb 22, 2012 | 12.18 | 12.39 | 12.11 | 12.30 | 276,802 | +0.19(+1.57%) |
Feb 21, 2012 | 11.86 | 12.20 | 11.83 | 12.11 | 502,875 | +0.27(+2.28%) |
Feb 17, 2012 | 11.84 | 11.84 | 11.84 | 0 | +0.03(+0.25%) | |
Feb 16, 2012 | 11.77 | 11.89 | 11.62 | 11.81 | 375,377 | -0.08(-0.67%) |
Feb 15, 2012 | 11.96 | 12.08 | 11.71 | 11.89 | 217,687 | +0.13(+1.11%) |
Feb 14, 2012 | 11.80 | 11.95 | 11.61 | 11.76 | 424,492 | -0.18(-1.51%) |
Feb 13, 2012 | 12.04 | 12.04 | 11.82 | 11.94 | 202,326 | +0.08(+0.67%) |
Feb 10, 2012 | 11.91 | 11.95 | 11.76 | 11.86 | 361,412 | -0.21(-1.74%) |
Feb 09, 2012 | 11.95 | 12.18 | 11.88 | 12.07 | 472,451 | +0.14(+1.17%) |
Feb 08, 2012 | 12.07 | 12.15 | 11.87 | 11.93 | 328,570 | -0.09(-0.75%) |
Feb 07, 2012 | 12.15 | 12.26 | 12.00 | 12.02 | 396,100 | -0.21(-1.72%) |
Feb 06, 2012 | 12.11 | 12.31 | 12.04 | 12.23 | 270,460 | +0.00(+0.00%) |
Feb 03, 2012 | 12.25 | 12.42 | 12.14 | 12.23 | 367,935 | +0.05(+0.41%) |
Feb 02, 2012 | 12.09 | 12.47 | 12.08 | 12.18 | 566,138 | +0.18(+1.50%) |