Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.28 | 11.35 | 11.00 | 11.05 | 200,548 | -0.23(-2.06%) |
Apr 27, 2012 | 11.32 | 11.44 | 11.15 | 11.28 | 201,730 | +0.01(+0.08%) |
Apr 26, 2012 | 11.42 | 11.42 | 11.17 | 11.27 | 328,287 | -0.11(-0.98%) |
Apr 25, 2012 | 11.47 | 11.72 | 11.23 | 11.38 | 368,560 | +0.01(+0.08%) |
Apr 24, 2012 | 11.15 | 11.47 | 11.10 | 11.37 | 252,555 | +0.23(+2.09%) |
Apr 23, 2012 | 11.10 | 11.17 | 10.77 | 11.14 | 283,822 | -0.03(-0.31%) |
Apr 20, 2012 | 11.69 | 11.69 | 11.09 | 11.17 | 202,092 | -0.45(-3.85%) |
Apr 19, 2012 | 11.72 | 11.92 | 11.42 | 11.62 | 253,038 | -0.18(-1.53%) |
Apr 18, 2012 | 11.60 | 11.98 | 11.50 | 11.80 | 237,343 | +0.18(+1.55%) |
Apr 17, 2012 | 11.48 | 11.73 | 11.22 | 11.62 | 309,880 | +0.16(+1.43%) |
Apr 16, 2012 | 11.67 | 11.90 | 11.36 | 11.46 | 207,177 | -0.21(-1.77%) |
Apr 13, 2012 | 11.86 | 11.89 | 11.63 | 11.66 | 180,850 | -0.25(-2.09%) |
Apr 12, 2012 | 11.65 | 11.94 | 11.65 | 11.91 | 215,352 | -0.12(-1.00%) |
Apr 11, 2012 | 11.98 | 12.08 | 11.85 | 12.03 | 152,449 | +0.29(+2.49%) |
Apr 10, 2012 | 12.16 | 12.21 | 11.67 | 11.74 | 152,930 | -0.44(-3.60%) |
Apr 09, 2012 | 12.16 | 12.24 | 12.04 | 12.18 | 120,208 | -0.16(-1.32%) |
Apr 05, 2012 | 12.15 | 12.46 | 12.15 | 12.34 | 76,805 | +0.19(+1.56%) |
Apr 04, 2012 | 12.37 | 12.37 | 11.97 | 12.16 | 308,950 | -0.28(-2.21%) |
Apr 03, 2012 | 12.34 | 12.65 | 12.22 | 12.43 | 250,045 | +0.04(+0.35%) |
Apr 02, 2012 | 12.36 | 12.53 | 12.11 | 12.39 | 234,021 | +0.10(+0.84%) |
Mar 30, 2012 | 12.47 | 12.47 | 12.15 | 12.28 | 134,070 | -0.10(-0.83%) |
Mar 29, 2012 | 12.21 | 12.61 | 12.18 | 12.39 | 317,017 | +0.13(+1.05%) |
Mar 28, 2012 | 12.23 | 12.46 | 12.05 | 12.26 | 180,372 | +0.06(+0.49%) |
Mar 27, 2012 | 12.43 | 12.47 | 12.16 | 12.20 | 205,367 | -0.20(-1.60%) |
Mar 26, 2012 | 12.36 | 12.48 | 12.30 | 12.40 | 135,184 | +0.13(+1.05%) |
Mar 23, 2012 | 12.34 | 12.34 | 12.09 | 12.27 | 175,280 | -0.01(-0.07%) |
Mar 22, 2012 | 12.47 | 12.64 | 12.24 | 12.28 | 146,988 | -0.25(-1.99%) |
Mar 21, 2012 | 12.33 | 12.53 | 12.21 | 12.53 | 354,321 | +0.21(+1.68%) |
Mar 20, 2012 | 12.28 | 12.54 | 12.26 | 12.32 | 191,523 | -0.09(-0.69%) |
Mar 19, 2012 | 12.54 | 12.56 | 12.17 | 12.40 | 255,235 | -0.14(-1.10%) |
Mar 16, 2012 | 12.44 | 12.65 | 12.31 | 12.54 | 539,660 | +0.19(+1.53%) |
Mar 15, 2012 | 12.37 | 12.44 | 12.29 | 12.35 | 98,948 | -0.02(-0.13%) |
Mar 14, 2012 | 12.28 | 12.47 | 12.14 | 12.37 | 256,537 | +0.11(+0.91%) |
Mar 13, 2012 | 12.30 | 12.32 | 12.12 | 12.26 | 249,343 | -0.02(-0.14%) |
Mar 12, 2012 | 12.34 | 12.34 | 12.14 | 12.28 | 145,721 | +0.04(+0.35%) |
Mar 09, 2012 | 12.13 | 12.26 | 12.01 | 12.23 | 139,796 | +0.17(+1.43%) |
Mar 08, 2012 | 12.10 | 12.10 | 11.85 | 12.06 | 188,867 | +0.15(+1.23%) |
Mar 07, 2012 | 11.96 | 12.24 | 11.77 | 11.91 | 361,318 | +0.02(+0.14%) |
Mar 06, 2012 | 11.96 | 12.02 | 11.77 | 11.90 | 279,514 | -0.20(-1.64%) |
Mar 05, 2012 | 11.96 | 12.13 | 11.92 | 12.10 | 544,927 | +0.12(+1.01%) |
Mar 02, 2012 | 11.97 | 12.10 | 11.91 | 11.97 | 168,283 | -0.03(-0.29%) |
Mar 01, 2012 | 12.11 | 12.11 | 11.96 | 12.01 | 122,982 | -0.05(-0.43%) |
Feb 29, 2012 | 12.06 | 12.07 | 11.93 | 12.06 | 158,555 | +0.06(+0.50%) |
Feb 28, 2012 | 12.07 | 12.12 | 11.97 | 12.00 | 184,545 | -0.07(-0.57%) |
Feb 27, 2012 | 12.12 | 12.20 | 12.02 | 12.07 | 439,299 | -0.11(-0.92%) |
Feb 24, 2012 | 12.10 | 12.25 | 11.98 | 12.18 | 228,949 | +0.20(+1.65%) |
Feb 23, 2012 | 12.22 | 12.29 | 11.96 | 11.98 | 220,448 | -0.20(-1.62%) |
Feb 22, 2012 | 12.21 | 12.34 | 12.00 | 12.18 | 312,534 | +0.21(+1.72%) |
Feb 21, 2012 | 11.82 | 12.19 | 11.82 | 11.97 | 379,124 | -0.49(-3.93%) |
Feb 17, 2012 | 12.45 | 12.65 | 12.39 | 12.46 | 338,936 | +0.09(+0.76%) |
Feb 16, 2012 | 12.65 | 12.78 | 12.37 | 12.37 | 410,686 | -0.38(-2.97%) |
Feb 15, 2012 | 12.66 | 12.88 | 12.62 | 12.75 | 499,592 | +0.27(+2.14%) |
Feb 14, 2012 | 12.48 | 12.66 | 12.37 | 12.48 | 329,461 | +0.09(+0.76%) |
Feb 13, 2012 | 12.62 | 12.75 | 12.28 | 12.39 | 282,019 | +0.00(+0.00%) |
Feb 10, 2012 | 12.21 | 13.02 | 12.06 | 12.39 | 873,984 | -0.81(-6.13%) |
Feb 09, 2012 | 12.96 | 13.30 | 12.86 | 13.20 | 404,198 | +0.28(+2.20%) |
Feb 08, 2012 | 12.96 | 13.04 | 12.75 | 12.91 | 323,774 | -0.07(-0.53%) |
Feb 07, 2012 | 12.72 | 13.32 | 12.65 | 12.98 | 418,249 | +0.22(+1.68%) |
Feb 06, 2012 | 12.76 | 12.84 | 12.65 | 12.77 | 125,135 | -0.01(-0.07%) |
Feb 03, 2012 | 12.71 | 12.87 | 12.59 | 12.77 | 134,181 | +0.19(+1.50%) |
Feb 02, 2012 | 12.65 | 12.87 | 12.54 | 12.59 | 126,571 | -0.04(-0.34%) |