Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.73 | 11.74 | 11.67 | 11.70 | 4,853 | +0.00(+0.03%) |
Apr 27, 2012 | 11.67 | 11.71 | 11.62 | 11.69 | 11,007 | +0.02(+0.21%) |
Apr 26, 2012 | 11.63 | 11.69 | 11.62 | 11.67 | 21,871 | +0.12(+1.04%) |
Apr 25, 2012 | 11.62 | 11.62 | 11.54 | 11.55 | 11,288 | +0.00(+0.00%) |
Apr 24, 2012 | 11.56 | 11.60 | 11.54 | 11.55 | 46,529 | -0.00(-0.03%) |
Apr 23, 2012 | 11.51 | 11.56 | 11.50 | 11.55 | 5,559 | -0.13(-1.07%) |
Apr 20, 2012 | 11.71 | 11.74 | 11.65 | 11.68 | 2,521 | +0.12(+1.05%) |
Apr 19, 2012 | 11.62 | 11.65 | 11.56 | 11.56 | 3,547 | -0.04(-0.36%) |
Apr 18, 2012 | 11.63 | 11.63 | 11.57 | 11.60 | 1,049 | -0.05(-0.45%) |
Apr 17, 2012 | 11.59 | 11.70 | 11.54 | 11.65 | 2,550 | +0.08(+0.69%) |
Apr 16, 2012 | 11.57 | 11.60 | 11.51 | 11.57 | 8,112 | -0.04(-0.35%) |
Apr 13, 2012 | 11.71 | 11.71 | 11.56 | 11.61 | 5,288 | -0.09(-0.76%) |
Apr 12, 2012 | 11.49 | 11.71 | 11.49 | 11.70 | 7,571 | +0.24(+2.11%) |
Apr 11, 2012 | 11.41 | 11.49 | 11.41 | 11.46 | 3,148 | +0.09(+0.79%) |
Apr 10, 2012 | 11.55 | 11.55 | 11.36 | 11.37 | 4,393 | -0.17(-1.44%) |
Apr 09, 2012 | 11.54 | 11.56 | 11.45 | 11.54 | 9,359 | -0.12(-1.05%) |
Apr 05, 2012 | 11.56 | 11.66 | 11.56 | 11.66 | 2,373 | +0.04(+0.37%) |
Apr 04, 2012 | 11.61 | 11.62 | 11.54 | 11.62 | 4,366 | -0.16(-1.38%) |
Apr 03, 2012 | 11.85 | 11.85 | 11.76 | 11.78 | 8,310 | -0.07(-0.58%) |
Apr 02, 2012 | 11.74 | 11.85 | 11.74 | 11.85 | 12,044 | +0.15(+1.29%) |
Mar 30, 2012 | 11.69 | 11.69 | 11.61 | 11.69 | 1,496 | +0.16(+1.38%) |
Mar 29, 2012 | 11.49 | 11.54 | 11.49 | 11.54 | 4,087 | -0.04(-0.33%) |
Mar 28, 2012 | 11.49 | 11.59 | 11.49 | 11.57 | 16,451 | +0.01(+0.06%) |
Mar 27, 2012 | 11.59 | 11.65 | 11.57 | 11.57 | 5,581 | -0.02(-0.17%) |
Mar 26, 2012 | 11.63 | 11.63 | 11.54 | 11.59 | 14,126 | -0.01(-0.06%) |
Mar 23, 2012 | 11.56 | 11.59 | 11.48 | 11.59 | 5,425 | +0.10(+0.88%) |
Mar 22, 2012 | 11.51 | 11.54 | 11.41 | 11.49 | 12,921 | -0.08(-0.69%) |
Mar 21, 2012 | 11.59 | 11.59 | 11.49 | 11.57 | 18,860 | +0.09(+0.75%) |
Mar 20, 2012 | 11.51 | 11.51 | 11.41 | 11.49 | 6,059 | -0.11(-0.93%) |
Mar 19, 2012 | 11.51 | 11.64 | 11.51 | 11.59 | 2,439 | -0.03(-0.25%) |
Mar 16, 2012 | 11.66 | 11.66 | 11.59 | 11.62 | 19,304 | +0.03(+0.25%) |
Mar 15, 2012 | 11.58 | 11.62 | 11.53 | 11.59 | 10,688 | +0.12(+1.01%) |
Mar 14, 2012 | 11.59 | 11.59 | 11.46 | 11.48 | 18,541 | -0.05(-0.43%) |
Mar 13, 2012 | 11.36 | 11.53 | 11.36 | 11.53 | 11,398 | +0.14(+1.20%) |
Mar 12, 2012 | 11.34 | 11.39 | 11.30 | 11.39 | 7,937 | -0.10(-0.89%) |
Mar 09, 2012 | 11.53 | 11.54 | 11.47 | 11.49 | 2,341 | +0.01(+0.09%) |
Mar 08, 2012 | 11.48 | 11.51 | 11.46 | 11.48 | 16,446 | +0.20(+1.81%) |
Mar 07, 2012 | 11.27 | 11.30 | 11.21 | 11.28 | 11,961 | +0.08(+0.72%) |
Mar 06, 2012 | 11.34 | 11.34 | 11.17 | 11.20 | 12,054 | -0.28(-2.45%) |
Mar 05, 2012 | 11.62 | 11.62 | 11.48 | 11.48 | 1,130 | -0.09(-0.82%) |
Mar 02, 2012 | 11.59 | 11.64 | 11.57 | 11.57 | 10,138 | +0.00(+0.01%) |
Mar 01, 2012 | 11.65 | 11.66 | 11.57 | 11.57 | 4,952 | -0.06(-0.50%) |
Feb 29, 2012 | 11.62 | 11.68 | 11.55 | 11.63 | 79,682 | +0.16(+1.39%) |
Feb 28, 2012 | 11.40 | 11.47 | 11.35 | 11.47 | 15,032 | +0.05(+0.40%) |
Feb 27, 2012 | 11.37 | 11.43 | 11.33 | 11.42 | 5,536 | +0.01(+0.09%) |
Feb 24, 2012 | 11.48 | 11.48 | 11.41 | 11.41 | 18,661 | -0.13(-1.15%) |
Feb 23, 2012 | 11.50 | 11.55 | 11.47 | 11.55 | 17,797 | -0.00(-0.04%) |
Feb 22, 2012 | 11.54 | 11.58 | 11.50 | 11.55 | 26,727 | -0.02(-0.18%) |
Feb 21, 2012 | 11.67 | 11.67 | 11.55 | 11.57 | 16,068 | +0.01(+0.12%) |
Feb 17, 2012 | 11.54 | 11.56 | 11.49 | 11.56 | 5,068 | +0.12(+1.07%) |
Feb 16, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 18,391 | +0.04(+0.32%) |
Feb 15, 2012 | 11.53 | 11.53 | 11.33 | 11.40 | 5,424 | -0.01(-0.13%) |
Feb 14, 2012 | 11.37 | 11.42 | 11.33 | 11.41 | 4,826 | -0.01(-0.06%) |
Feb 13, 2012 | 11.40 | 11.46 | 11.36 | 11.42 | 23,026 | +0.08(+0.70%) |
Feb 10, 2012 | 11.33 | 11.43 | 11.23 | 11.34 | 66,937 | -0.20(-1.70%) |
Feb 09, 2012 | 11.51 | 11.59 | 11.51 | 11.54 | 4,115 | +0.03(+0.26%) |
Feb 08, 2012 | 11.49 | 11.60 | 11.49 | 11.51 | 6,532 | -0.02(-0.19%) |
Feb 07, 2012 | 11.47 | 11.53 | 11.44 | 11.53 | 38,520 | +0.05(+0.44%) |
Feb 06, 2012 | 11.49 | 11.51 | 11.44 | 11.48 | 54,537 | -0.17(-1.47%) |
Feb 03, 2012 | 11.59 | 11.66 | 11.55 | 11.65 | 9,645 | +0.16(+1.36%) |
Feb 02, 2012 | 11.46 | 11.53 | 11.43 | 11.49 | 43,481 | +0.11(+0.95%) |