Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.18 | 10.35 | 9.784 | 9.862 | 23,543 | -0.34(-3.37%) |
Apr 27, 2012 | 10.46 | 10.46 | 10.18 | 10.21 | 18,660 | -0.27(-2.54%) |
Apr 26, 2012 | 10.32 | 10.52 | 10.08 | 10.47 | 25,112 | +0.25(+2.45%) |
Apr 25, 2012 | 10.57 | 10.85 | 10.19 | 10.22 | 19,036 | -0.23(-2.25%) |
Apr 24, 2012 | 10.68 | 10.74 | 10.05 | 10.46 | 24,632 | -0.22(-2.05%) |
Apr 23, 2012 | 10.91 | 10.93 | 9.940 | 10.68 | 57,921 | -0.56(-5.01%) |
Apr 20, 2012 | 11.66 | 11.66 | 11.11 | 11.24 | 16,865 | -0.42(-3.62%) |
Apr 19, 2012 | 11.40 | 11.74 | 11.40 | 11.66 | 25,444 | +0.13(+1.09%) |
Apr 18, 2012 | 11.55 | 11.74 | 11.40 | 11.54 | 13,842 | -0.22(-1.86%) |
Apr 17, 2012 | 11.51 | 11.77 | 11.49 | 11.76 | 34,265 | +0.33(+2.88%) |
Apr 16, 2012 | 11.76 | 11.79 | 11.02 | 11.43 | 35,340 | -0.31(-2.67%) |
Apr 13, 2012 | 11.77 | 11.88 | 11.62 | 11.74 | 15,719 | -0.16(-1.32%) |
Apr 12, 2012 | 11.68 | 11.90 | 11.43 | 11.90 | 52,110 | +0.16(+1.33%) |
Apr 11, 2012 | 11.63 | 11.82 | 11.54 | 11.74 | 63,288 | +0.30(+2.60%) |
Apr 10, 2012 | 11.66 | 11.79 | 11.40 | 11.44 | 15,907 | -0.31(-2.66%) |
Apr 09, 2012 | 11.74 | 11.87 | 11.51 | 11.76 | 37,293 | -0.17(-1.44%) |
Apr 05, 2012 | 11.74 | 12.12 | 11.74 | 11.93 | 50,309 | +0.14(+1.20%) |
Apr 04, 2012 | 12.05 | 12.18 | 11.43 | 11.79 | 43,418 | -0.36(-2.96%) |
Apr 03, 2012 | 11.87 | 12.21 | 11.87 | 12.15 | 77,576 | +0.31(+2.64%) |
Apr 02, 2012 | 11.43 | 11.88 | 11.43 | 11.83 | 71,362 | +0.33(+2.86%) |
Mar 30, 2012 | 11.66 | 11.74 | 11.35 | 11.51 | 13,798 | +0.05(+0.41%) |
Mar 29, 2012 | 11.98 | 11.98 | 11.24 | 11.46 | 46,390 | -0.50(-4.19%) |
Mar 28, 2012 | 12.01 | 12.01 | 11.76 | 11.96 | 88,322 | -0.05(-0.39%) |
Mar 27, 2012 | 11.96 | 12.16 | 11.96 | 12.01 | 72,814 | +0.03(+0.26%) |
Mar 26, 2012 | 11.79 | 12.13 | 11.79 | 11.98 | 130,399 | +0.31(+2.68%) |
Mar 23, 2012 | 11.02 | 11.68 | 11.00 | 11.66 | 91,092 | +0.61(+5.52%) |
Mar 22, 2012 | 11.02 | 11.07 | 10.89 | 11.05 | 20,260 | -0.13(-1.12%) |
Mar 21, 2012 | 11.11 | 11.35 | 11.10 | 11.18 | 41,855 | +0.06(+0.56%) |
Mar 20, 2012 | 11.35 | 11.35 | 10.64 | 11.11 | 56,062 | -0.39(-3.40%) |
Mar 19, 2012 | 11.26 | 11.65 | 11.19 | 11.51 | 43,917 | +0.16(+1.38%) |
Mar 16, 2012 | 11.63 | 11.65 | 11.21 | 11.35 | 43,557 | -0.33(-2.81%) |
Mar 15, 2012 | 11.91 | 11.91 | 11.66 | 11.68 | 60,345 | -0.23(-1.97%) |
Mar 14, 2012 | 11.91 | 12.04 | 11.62 | 11.91 | 55,196 | -0.14(-1.17%) |
Mar 13, 2012 | 11.82 | 12.05 | 11.54 | 12.05 | 191,306 | +0.22(+1.85%) |
Mar 12, 2012 | 11.82 | 12.13 | 11.60 | 11.83 | 145,087 | +0.27(+2.30%) |
Mar 09, 2012 | 11.38 | 11.72 | 11.38 | 11.57 | 88,395 | +0.30(+2.64%) |
Mar 08, 2012 | 10.93 | 11.88 | 10.80 | 11.27 | 124,050 | +0.50(+4.65%) |
Mar 07, 2012 | 10.03 | 11.40 | 10.03 | 10.77 | 128,138 | +0.03(+0.29%) |
Mar 06, 2012 | 11.24 | 11.30 | 10.57 | 10.74 | 43,600 | -0.64(-5.64%) |
Mar 05, 2012 | 11.55 | 11.69 | 11.24 | 11.38 | 28,968 | -0.28(-2.42%) |
Mar 02, 2012 | 11.65 | 11.85 | 11.51 | 11.66 | 65,091 | +0.02(+0.13%) |
Mar 01, 2012 | 11.44 | 11.90 | 11.38 | 11.65 | 105,101 | +0.22(+1.92%) |
Feb 29, 2012 | 11.71 | 11.71 | 11.36 | 11.43 | 91,527 | -0.17(-1.48%) |
Feb 28, 2012 | 11.43 | 11.71 | 11.19 | 11.60 | 130,820 | +0.22(+1.93%) |
Feb 27, 2012 | 11.10 | 11.66 | 11.07 | 11.38 | 130,125 | +0.28(+2.54%) |
Feb 24, 2012 | 11.35 | 11.41 | 11.04 | 11.10 | 5,503 | -0.30(-2.61%) |
Feb 23, 2012 | 11.33 | 11.49 | 11.22 | 11.40 | 12,628 | -0.03(-0.27%) |
Feb 22, 2012 | 11.15 | 11.43 | 11.00 | 11.43 | 17,705 | +0.33(+2.96%) |
Feb 21, 2012 | 11.66 | 11.66 | 10.80 | 11.10 | 47,094 | -0.41(-3.54%) |
Feb 17, 2012 | 11.71 | 11.71 | 11.41 | 11.51 | 33,641 | -0.08(-0.68%) |
Feb 16, 2012 | 11.15 | 11.71 | 11.15 | 11.58 | 102,226 | +0.44(+3.93%) |
Feb 15, 2012 | 10.61 | 11.50 | 10.41 | 11.15 | 112,880 | +0.85(+8.21%) |
Feb 14, 2012 | 10.18 | 10.33 | 9.925 | 10.30 | 12,168 | +0.08(+0.77%) |
Feb 13, 2012 | 9.956 | 10.41 | 9.956 | 10.22 | 11,299 | +0.16(+1.55%) |
Feb 10, 2012 | 10.43 | 10.43 | 9.909 | 10.07 | 41,489 | -0.31(-3.02%) |
Feb 09, 2012 | 9.878 | 10.61 | 9.878 | 10.38 | 124,951 | +0.58(+5.91%) |
Feb 08, 2012 | 10.43 | 10.58 | 9.674 | 9.799 | 157,717 | -0.52(-5.01%) |
Feb 07, 2012 | 10.19 | 10.46 | 10.19 | 10.32 | 39,787 | +0.16(+1.54%) |
Feb 06, 2012 | 11.07 | 11.24 | 9.831 | 10.16 | 160,547 | -0.97(-8.72%) |
Feb 03, 2012 | 11.13 | 11.22 | 11.00 | 11.13 | 23,379 | -0.05(-0.42%) |
Feb 02, 2012 | 11.29 | 11.30 | 11.11 | 11.18 | 5,536 | -0.09(-0.83%) |