Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.56 | 10.71 | 10.31 | 10.64 | 262,433 | +0.01(+0.09%) |
Apr 27, 2012 | 10.45 | 10.64 | 10.24 | 10.63 | 492,779 | +0.29(+2.80%) |
Apr 26, 2012 | 10.37 | 10.59 | 10.26 | 10.34 | 222,500 | -0.04(-0.39%) |
Apr 25, 2012 | 9.860 | 10.41 | 9.790 | 10.38 | 348,550 | +0.64(+6.57%) |
Apr 24, 2012 | 9.630 | 9.970 | 9.610 | 9.740 | 165,759 | +0.13(+1.35%) |
Apr 23, 2012 | 9.520 | 9.660 | 9.350 | 9.610 | 216,472 | -0.21(-2.14%) |
Apr 20, 2012 | 10.00 | 10.02 | 9.790 | 9.820 | 165,929 | +0.08(+0.82%) |
Apr 19, 2012 | 10.08 | 10.18 | 9.670 | 9.740 | 148,295 | -0.30(-2.99%) |
Apr 18, 2012 | 10.09 | 10.19 | 9.910 | 10.04 | 130,550 | -0.17(-1.67%) |
Apr 17, 2012 | 10.30 | 10.39 | 10.12 | 10.21 | 254,053 | +0.06(+0.59%) |
Apr 16, 2012 | 10.33 | 10.33 | 10.00 | 10.15 | 112,268 | -0.05(-0.49%) |
Apr 13, 2012 | 10.30 | 10.34 | 10.05 | 10.20 | 179,948 | -0.19(-1.83%) |
Apr 12, 2012 | 10.40 | 10.56 | 10.34 | 10.39 | 353,819 | +0.01(+0.10%) |
Apr 11, 2012 | 10.37 | 10.79 | 10.30 | 10.38 | 215,800 | +0.17(+1.67%) |
Apr 10, 2012 | 10.88 | 10.95 | 10.15 | 10.21 | 268,294 | -0.68(-6.24%) |
Apr 09, 2012 | 11.18 | 11.35 | 10.86 | 10.89 | 253,304 | -0.66(-5.71%) |
Apr 05, 2012 | 11.65 | 11.99 | 11.47 | 11.55 | 175,389 | -0.22(-1.87%) |
Apr 04, 2012 | 12.37 | 12.43 | 11.64 | 11.77 | 205,034 | -0.84(-6.66%) |
Apr 03, 2012 | 12.70 | 12.95 | 12.51 | 12.61 | 180,770 | -0.15(-1.18%) |
Apr 02, 2012 | 12.13 | 12.77 | 12.01 | 12.76 | 233,821 | +0.55(+4.50%) |
Mar 30, 2012 | 12.18 | 12.44 | 12.00 | 12.21 | 246,377 | +0.21(+1.75%) |
Mar 29, 2012 | 11.80 | 12.05 | 11.51 | 12.00 | 77,237 | +0.08(+0.67%) |
Mar 28, 2012 | 12.26 | 12.26 | 11.80 | 11.92 | 185,906 | -0.31(-2.53%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.20 | 12.23 | 215,405 | -0.29(-2.32%) |
Mar 26, 2012 | 12.10 | 12.54 | 11.98 | 12.52 | 271,688 | +0.67(+5.65%) |
Mar 23, 2012 | 11.29 | 11.85 | 11.20 | 11.85 | 128,789 | +0.54(+4.77%) |
Mar 22, 2012 | 11.47 | 11.60 | 11.22 | 11.31 | 255,134 | -0.27(-2.33%) |
Mar 21, 2012 | 11.68 | 11.74 | 11.48 | 11.58 | 172,092 | -0.06(-0.52%) |
Mar 20, 2012 | 11.92 | 12.02 | 11.61 | 11.64 | 172,228 | -0.44(-3.64%) |
Mar 19, 2012 | 12.02 | 12.50 | 11.91 | 12.08 | 262,349 | +0.08(+0.67%) |
Mar 16, 2012 | 12.31 | 12.31 | 11.91 | 12.00 | 196,355 | -0.25(-2.04%) |
Mar 15, 2012 | 12.22 | 12.27 | 12.01 | 12.25 | 170,879 | +0.07(+0.57%) |
Mar 14, 2012 | 12.17 | 12.38 | 11.85 | 12.18 | 219,854 | +0.03(+0.25%) |
Mar 13, 2012 | 11.73 | 12.17 | 11.50 | 12.15 | 140,985 | +0.60(+5.19%) |
Mar 12, 2012 | 11.58 | 11.68 | 11.54 | 11.55 | 87,584 | -0.04(-0.35%) |
Mar 09, 2012 | 11.50 | 11.81 | 11.36 | 11.59 | 147,208 | +0.06(+0.52%) |
Mar 08, 2012 | 11.31 | 11.58 | 11.14 | 11.53 | 212,464 | +0.38(+3.41%) |
Mar 07, 2012 | 10.89 | 11.29 | 10.80 | 11.15 | 142,988 | +0.36(+3.34%) |
Mar 06, 2012 | 11.58 | 11.60 | 10.66 | 10.79 | 305,714 | -1.04(-8.79%) |
Mar 05, 2012 | 11.87 | 12.07 | 11.65 | 11.83 | 136,593 | -0.04(-0.34%) |
Mar 02, 2012 | 12.32 | 12.32 | 11.81 | 11.87 | 252,044 | -0.44(-3.57%) |
Mar 01, 2012 | 12.25 | 12.47 | 12.16 | 12.31 | 146,848 | +0.22(+1.82%) |
Feb 29, 2012 | 12.66 | 12.82 | 12.06 | 12.09 | 166,654 | -0.51(-4.05%) |
Feb 28, 2012 | 12.85 | 12.99 | 12.50 | 12.60 | 104,256 | -0.21(-1.64%) |
Feb 27, 2012 | 12.84 | 13.01 | 12.51 | 12.81 | 196,764 | -0.19(-1.46%) |
Feb 24, 2012 | 13.34 | 13.42 | 12.88 | 13.00 | 95,665 | -0.33(-2.48%) |
Feb 23, 2012 | 13.14 | 13.43 | 12.90 | 13.33 | 223,839 | +0.23(+1.76%) |
Feb 22, 2012 | 12.98 | 13.25 | 12.72 | 13.10 | 263,529 | +0.10(+0.77%) |
Feb 21, 2012 | 13.10 | 13.55 | 12.90 | 13.00 | 286,724 | -0.05(-0.38%) |
Feb 17, 2012 | 13.20 | 13.32 | 12.58 | 13.05 | 655,757 | -0.15(-1.14%) |
Feb 16, 2012 | 13.00 | 14.00 | 12.89 | 13.20 | 985,112 | +1.11(+9.18%) |
Feb 15, 2012 | 12.57 | 12.58 | 11.89 | 12.09 | 125,476 | -0.41(-3.28%) |
Feb 14, 2012 | 12.69 | 12.69 | 12.26 | 12.50 | 91,513 | -0.25(-1.96%) |
Feb 13, 2012 | 12.56 | 13.07 | 12.52 | 12.75 | 181,832 | +0.45(+3.66%) |
Feb 10, 2012 | 12.34 | 12.40 | 11.75 | 12.30 | 114,611 | -0.30(-2.38%) |
Feb 09, 2012 | 12.67 | 12.70 | 12.52 | 12.60 | 128,189 | -0.06(-0.47%) |
Feb 08, 2012 | 12.80 | 12.80 | 12.39 | 12.66 | 128,641 | -0.12(-0.94%) |
Feb 07, 2012 | 12.72 | 12.88 | 12.63 | 12.78 | 126,607 | +0.03(+0.24%) |
Feb 06, 2012 | 12.71 | 13.10 | 12.68 | 12.75 | 139,725 | -0.10(-0.78%) |
Feb 03, 2012 | 12.95 | 13.03 | 12.65 | 12.85 | 473,546 | +0.12(+0.94%) |
Feb 02, 2012 | 12.94 | 13.00 | 12.58 | 12.73 | 185,189 | -0.16(-1.24%) |