Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.39 | 12.60 | 12.31 | 12.52 | 423,984 | +0.54(+4.51%) |
Apr 27, 2012 | 11.67 | 12.30 | 11.67 | 11.98 | 933,307 | +0.81(+7.28%) |
Apr 26, 2012 | 11.19 | 11.32 | 10.91 | 11.17 | 203,586 | -0.03(-0.24%) |
Apr 25, 2012 | 11.40 | 11.40 | 11.15 | 11.19 | 278,695 | +0.01(+0.06%) |
Apr 24, 2012 | 11.24 | 11.33 | 11.01 | 11.19 | 125,547 | +0.01(+0.06%) |
Apr 23, 2012 | 11.50 | 11.69 | 11.05 | 11.18 | 219,723 | -0.47(-4.01%) |
Apr 20, 2012 | 12.07 | 12.07 | 11.61 | 11.65 | 230,763 | -0.21(-1.74%) |
Apr 19, 2012 | 12.03 | 12.25 | 11.85 | 11.85 | 198,171 | -0.20(-1.66%) |
Apr 18, 2012 | 11.93 | 12.15 | 11.78 | 12.05 | 154,219 | +0.10(+0.84%) |
Apr 17, 2012 | 11.89 | 12.15 | 11.83 | 11.95 | 363,726 | +0.25(+2.11%) |
Apr 16, 2012 | 11.50 | 11.79 | 11.23 | 11.71 | 209,500 | +0.31(+2.75%) |
Apr 13, 2012 | 11.53 | 11.61 | 11.37 | 11.39 | 90,469 | -0.23(-1.95%) |
Apr 12, 2012 | 11.53 | 11.71 | 11.47 | 11.62 | 186,081 | +0.16(+1.40%) |
Apr 11, 2012 | 10.93 | 11.46 | 10.90 | 11.46 | 134,692 | +0.65(+5.98%) |
Apr 10, 2012 | 11.31 | 11.41 | 10.80 | 10.81 | 262,483 | -0.51(-4.53%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.20 | 11.33 | 276,337 | -0.14(-1.22%) |
Apr 05, 2012 | 11.31 | 11.55 | 11.31 | 11.47 | 99,642 | +0.07(+0.59%) |
Apr 04, 2012 | 11.46 | 11.52 | 11.35 | 11.40 | 120,121 | -0.25(-2.17%) |
Apr 03, 2012 | 11.53 | 11.80 | 11.53 | 11.65 | 218,518 | +0.15(+1.27%) |
Apr 02, 2012 | 11.34 | 11.62 | 11.28 | 11.51 | 215,191 | +0.17(+1.47%) |
Mar 30, 2012 | 11.50 | 11.51 | 11.21 | 11.34 | 133,510 | -0.03(-0.29%) |
Mar 29, 2012 | 11.37 | 11.47 | 11.23 | 11.37 | 125,125 | -0.12(-1.04%) |
Mar 28, 2012 | 11.42 | 11.56 | 11.42 | 11.49 | 153,657 | +0.10(+0.88%) |
Mar 27, 2012 | 11.51 | 11.57 | 11.37 | 11.39 | 231,472 | -0.05(-0.41%) |
Mar 26, 2012 | 11.54 | 11.61 | 11.36 | 11.44 | 245,940 | +0.12(+1.06%) |
Mar 23, 2012 | 11.41 | 11.51 | 11.28 | 11.32 | 247,456 | -0.07(-0.59%) |
Mar 22, 2012 | 11.34 | 11.51 | 11.33 | 11.39 | 178,555 | -0.11(-0.93%) |
Mar 21, 2012 | 11.42 | 11.61 | 11.31 | 11.49 | 222,022 | +0.03(+0.29%) |
Mar 20, 2012 | 11.77 | 11.78 | 11.40 | 11.46 | 392,541 | -0.35(-2.99%) |
Mar 19, 2012 | 11.33 | 12.00 | 11.29 | 11.81 | 543,930 | +0.60(+5.35%) |
Mar 16, 2012 | 11.30 | 11.32 | 11.13 | 11.21 | 175,104 | -0.03(-0.24%) |
Mar 15, 2012 | 11.16 | 11.33 | 11.09 | 11.24 | 198,475 | +0.11(+1.02%) |
Mar 14, 2012 | 11.10 | 11.17 | 10.98 | 11.13 | 102,964 | +0.04(+0.36%) |
Mar 13, 2012 | 11.13 | 11.13 | 10.94 | 11.09 | 101,074 | +0.10(+0.91%) |
Mar 12, 2012 | 10.98 | 11.07 | 10.87 | 10.99 | 52,558 | +0.09(+0.80%) |
Mar 09, 2012 | 10.83 | 11.05 | 10.79 | 10.90 | 156,316 | +0.09(+0.80%) |
Mar 08, 2012 | 10.67 | 10.89 | 10.62 | 10.81 | 82,542 | +0.28(+2.66%) |
Mar 07, 2012 | 10.49 | 10.63 | 10.39 | 10.53 | 49,804 | +0.13(+1.22%) |
Mar 06, 2012 | 10.59 | 10.72 | 10.27 | 10.41 | 54,403 | -0.36(-3.34%) |
Mar 05, 2012 | 10.80 | 10.81 | 10.47 | 10.77 | 102,748 | +0.17(+1.64%) |
Mar 02, 2012 | 10.99 | 11.05 | 10.59 | 10.59 | 120,732 | -0.37(-3.40%) |
Mar 01, 2012 | 10.98 | 11.23 | 10.89 | 10.97 | 162,142 | +0.09(+0.86%) |
Feb 29, 2012 | 11.11 | 11.17 | 10.73 | 10.87 | 140,578 | -0.17(-1.51%) |
Feb 28, 2012 | 10.84 | 11.19 | 10.79 | 11.04 | 196,155 | +0.21(+1.91%) |
Feb 27, 2012 | 10.94 | 10.97 | 10.83 | 10.83 | 65,356 | -0.20(-1.81%) |
Feb 24, 2012 | 11.17 | 11.25 | 11.03 | 11.03 | 49,758 | -0.13(-1.19%) |
Feb 23, 2012 | 10.84 | 11.21 | 10.69 | 11.17 | 89,955 | +0.37(+3.46%) |
Feb 22, 2012 | 10.85 | 10.93 | 10.68 | 10.79 | 91,809 | -0.13(-1.22%) |
Feb 21, 2012 | 11.19 | 11.27 | 10.83 | 10.93 | 78,736 | -0.26(-2.32%) |
Feb 17, 2012 | 11.28 | 11.28 | 11.17 | 11.19 | 79,929 | -0.01(-0.12%) |
Feb 16, 2012 | 11.02 | 11.31 | 10.97 | 11.20 | 147,127 | +0.22(+2.00%) |
Feb 15, 2012 | 11.25 | 11.25 | 10.93 | 10.98 | 67,654 | -0.21(-1.85%) |
Feb 14, 2012 | 11.16 | 11.24 | 10.97 | 11.19 | 45,235 | -0.04(-0.36%) |
Feb 13, 2012 | 11.24 | 11.33 | 11.11 | 11.23 | 128,151 | +0.16(+1.45%) |
Feb 10, 2012 | 11.03 | 11.16 | 10.91 | 11.07 | 65,833 | -0.09(-0.84%) |
Feb 09, 2012 | 11.27 | 11.27 | 11.11 | 11.16 | 35,061 | -0.04(-0.36%) |
Feb 08, 2012 | 11.15 | 11.33 | 11.07 | 11.20 | 106,546 | +0.05(+0.48%) |
Feb 07, 2012 | 11.11 | 11.17 | 10.64 | 11.15 | 125,667 | +0.03(+0.30%) |
Feb 06, 2012 | 11.13 | 11.31 | 10.96 | 11.11 | 118,200 | -0.06(-0.54%) |
Feb 03, 2012 | 11.17 | 11.17 | 11.00 | 11.17 | 107,934 | +0.17(+1.58%) |
Feb 02, 2012 | 10.76 | 11.23 | 10.75 | 11.00 | 74,142 | +0.24(+2.23%) |