Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.82 | 12.84 | 12.76 | 12.81 | 179,119 | -0.02(-0.18%) |
Apr 27, 2012 | 12.84 | 12.86 | 12.78 | 12.84 | 126,083 | +0.04(+0.32%) |
Apr 26, 2012 | 12.71 | 12.81 | 12.69 | 12.79 | 119,167 | +0.09(+0.69%) |
Apr 25, 2012 | 12.68 | 12.75 | 12.67 | 12.71 | 106,074 | +0.10(+0.77%) |
Apr 24, 2012 | 12.56 | 12.63 | 12.54 | 12.61 | 503,181 | +0.07(+0.55%) |
Apr 23, 2012 | 12.57 | 12.58 | 12.47 | 12.54 | 128,441 | -0.12(-0.97%) |
Apr 20, 2012 | 12.62 | 12.70 | 12.62 | 12.66 | 109,873 | +0.09(+0.69%) |
Apr 19, 2012 | 12.60 | 12.65 | 12.53 | 12.58 | 85,945 | -0.04(-0.28%) |
Apr 18, 2012 | 12.59 | 12.63 | 12.57 | 12.61 | 124,037 | -0.05(-0.41%) |
Apr 17, 2012 | 12.56 | 12.68 | 12.54 | 12.66 | 88,477 | +0.16(+1.26%) |
Apr 16, 2012 | 12.50 | 12.55 | 12.46 | 12.51 | 81,671 | +0.06(+0.50%) |
Apr 13, 2012 | 12.55 | 12.55 | 12.43 | 12.44 | 229,088 | -0.11(-0.90%) |
Apr 12, 2012 | 12.41 | 12.56 | 12.41 | 12.56 | 132,350 | +0.13(+1.03%) |
Apr 11, 2012 | 12.43 | 12.45 | 12.41 | 12.43 | 71,429 | +0.08(+0.61%) |
Apr 10, 2012 | 12.48 | 12.50 | 12.34 | 12.35 | 320,124 | -0.17(-1.39%) |
Apr 09, 2012 | 12.56 | 12.56 | 12.50 | 12.53 | 197,676 | -0.13(-1.01%) |
Apr 05, 2012 | 12.65 | 12.68 | 12.61 | 12.65 | 165,564 | -0.05(-0.42%) |
Apr 04, 2012 | 12.74 | 12.74 | 12.67 | 12.71 | 157,225 | -0.10(-0.77%) |
Apr 03, 2012 | 12.84 | 12.85 | 12.74 | 12.81 | 428,321 | -0.05(-0.41%) |
Apr 02, 2012 | 12.75 | 12.88 | 12.72 | 12.86 | 228,140 | +0.10(+0.77%) |
Mar 30, 2012 | 12.77 | 12.78 | 12.71 | 12.76 | 111,077 | +0.04(+0.30%) |
Mar 29, 2012 | 12.69 | 12.73 | 12.60 | 12.72 | 163,740 | -0.02(-0.12%) |
Mar 28, 2012 | 12.80 | 12.80 | 12.67 | 12.74 | 108,654 | -0.06(-0.47%) |
Mar 27, 2012 | 12.82 | 12.84 | 12.79 | 12.80 | 149,781 | -0.01(-0.06%) |
Mar 26, 2012 | 12.72 | 12.81 | 12.72 | 12.81 | 238,971 | +0.16(+1.25%) |
Mar 23, 2012 | 12.63 | 12.66 | 12.58 | 12.65 | 159,498 | +0.02(+0.18%) |
Mar 22, 2012 | 12.62 | 12.63 | 12.56 | 12.62 | 97,222 | -0.05(-0.42%) |
Mar 21, 2012 | 12.67 | 12.71 | 12.65 | 12.68 | 230,975 | -0.01(-0.05%) |
Mar 20, 2012 | 12.69 | 12.71 | 12.62 | 12.68 | 118,154 | -0.04(-0.35%) |
Mar 19, 2012 | 12.72 | 12.76 | 12.70 | 12.73 | 117,485 | +0.01(+0.06%) |
Mar 16, 2012 | 12.73 | 12.77 | 12.70 | 12.72 | 109,154 | -0.02(-0.12%) |
Mar 15, 2012 | 12.70 | 12.74 | 12.64 | 12.74 | 148,634 | +0.05(+0.41%) |
Mar 14, 2012 | 12.77 | 12.77 | 12.65 | 12.68 | 137,713 | -0.07(-0.59%) |
Mar 13, 2012 | 12.65 | 12.76 | 12.65 | 12.76 | 393,822 | +0.14(+1.07%) |
Mar 12, 2012 | 12.61 | 12.64 | 12.58 | 12.62 | 130,502 | +0.04(+0.36%) |
Mar 09, 2012 | 12.56 | 12.61 | 12.53 | 12.58 | 153,462 | +0.04(+0.30%) |
Mar 08, 2012 | 12.50 | 12.56 | 12.47 | 12.54 | 118,428 | +0.11(+0.84%) |
Mar 07, 2012 | 12.38 | 12.45 | 12.36 | 12.44 | 150,275 | +0.05(+0.42%) |
Mar 06, 2012 | 12.47 | 12.47 | 12.35 | 12.38 | 234,989 | -0.16(-1.29%) |
Mar 05, 2012 | 12.53 | 12.56 | 12.47 | 12.55 | 133,600 | +0.03(+0.21%) |
Mar 02, 2012 | 12.56 | 12.56 | 12.50 | 12.52 | 160,961 | -0.05(-0.42%) |
Mar 01, 2012 | 12.58 | 12.59 | 12.53 | 12.57 | 122,945 | +0.04(+0.30%) |
Feb 29, 2012 | 12.59 | 12.60 | 12.51 | 12.53 | 210,921 | -0.04(-0.30%) |
Feb 28, 2012 | 12.60 | 12.60 | 12.53 | 12.57 | 140,304 | +0.00(+0.00%) |
Feb 27, 2012 | 12.53 | 12.60 | 12.48 | 12.57 | 168,101 | +0.01(+0.06%) |
Feb 24, 2012 | 12.59 | 12.62 | 12.54 | 12.56 | 306,283 | +0.00(+0.00%) |
Feb 23, 2012 | 12.52 | 12.57 | 12.49 | 12.56 | 212,585 | +0.05(+0.38%) |
Feb 22, 2012 | 12.50 | 12.55 | 12.49 | 12.52 | 205,598 | -0.03(-0.26%) |
Feb 21, 2012 | 12.60 | 12.60 | 12.52 | 12.55 | 192,167 | -0.02(-0.18%) |
Feb 17, 2012 | 12.57 | 12.59 | 12.55 | 12.57 | 200,286 | +0.04(+0.30%) |
Feb 16, 2012 | 12.40 | 12.54 | 12.40 | 12.53 | 237,248 | +0.11(+0.91%) |
Feb 15, 2012 | 12.50 | 12.50 | 12.38 | 12.42 | 120,801 | -0.04(-0.30%) |
Feb 14, 2012 | 12.46 | 12.47 | 12.39 | 12.46 | 255,696 | +0.00(+0.00%) |
Feb 13, 2012 | 12.47 | 12.48 | 12.42 | 12.46 | 310,665 | +0.05(+0.42%) |
Feb 10, 2012 | 12.41 | 12.41 | 12.36 | 12.41 | 187,192 | -0.08(-0.66%) |
Feb 09, 2012 | 12.47 | 12.51 | 12.41 | 12.49 | 222,734 | +0.03(+0.24%) |
Feb 08, 2012 | 12.43 | 12.47 | 12.39 | 12.46 | 294,097 | +0.03(+0.27%) |
Feb 07, 2012 | 12.40 | 12.45 | 12.33 | 12.43 | 395,113 | +0.01(+0.10%) |
Feb 06, 2012 | 12.41 | 12.42 | 12.38 | 12.41 | 136,416 | -0.02(-0.18%) |
Feb 03, 2012 | 12.41 | 12.44 | 12.40 | 12.44 | 160,256 | +0.11(+0.91%) |
Feb 02, 2012 | 12.35 | 12.37 | 12.32 | 12.32 | 265,157 | +0.01(+0.08%) |