Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.00 | 11.05 | 10.69 | 10.74 | 21,939 | -0.33(-2.99%) |
Apr 27, 2012 | 10.97 | 11.12 | 10.41 | 11.07 | 22,087 | +0.07(+0.60%) |
Apr 26, 2012 | 11.02 | 11.19 | 10.92 | 11.00 | 18,044 | -0.16(-1.45%) |
Apr 25, 2012 | 11.19 | 11.20 | 11.02 | 11.16 | 15,224 | +0.01(+0.13%) |
Apr 24, 2012 | 10.83 | 11.15 | 10.65 | 11.15 | 11,851 | +0.29(+2.71%) |
Apr 23, 2012 | 10.92 | 11.05 | 10.86 | 10.86 | 16,358 | -0.34(-3.03%) |
Apr 20, 2012 | 11.03 | 11.19 | 10.61 | 11.19 | 37,069 | +0.59(+5.55%) |
Apr 19, 2012 | 10.91 | 11.05 | 10.55 | 10.60 | 14,936 | -0.35(-3.16%) |
Apr 18, 2012 | 11.06 | 11.16 | 10.83 | 10.95 | 17,946 | -0.26(-2.30%) |
Apr 17, 2012 | 11.27 | 11.27 | 11.00 | 11.21 | 13,793 | +0.01(+0.07%) |
Apr 16, 2012 | 11.31 | 11.52 | 11.14 | 11.20 | 15,293 | -0.08(-0.72%) |
Apr 13, 2012 | 11.53 | 11.66 | 11.28 | 11.28 | 10,592 | -0.41(-3.53%) |
Apr 12, 2012 | 11.79 | 12.00 | 11.64 | 11.69 | 39,632 | -0.22(-1.85%) |
Apr 11, 2012 | 11.64 | 11.92 | 11.42 | 11.92 | 18,029 | +0.38(+3.32%) |
Apr 10, 2012 | 11.78 | 11.81 | 11.29 | 11.53 | 38,118 | -0.19(-1.63%) |
Apr 09, 2012 | 11.40 | 12.00 | 10.41 | 11.72 | 30,841 | +0.10(+0.82%) |
Apr 05, 2012 | 11.61 | 11.76 | 11.61 | 11.63 | 7,511 | -0.06(-0.50%) |
Apr 04, 2012 | 11.69 | 11.75 | 11.54 | 11.69 | 17,602 | -0.23(-1.92%) |
Apr 03, 2012 | 12.04 | 12.04 | 11.78 | 11.92 | 103,992 | -0.21(-1.76%) |
Apr 02, 2012 | 11.62 | 12.15 | 11.62 | 12.13 | 26,925 | +0.32(+2.68%) |
Mar 30, 2012 | 11.74 | 12.13 | 11.50 | 11.81 | 36,773 | +0.23(+1.97%) |
Mar 29, 2012 | 11.15 | 11.69 | 11.05 | 11.58 | 12,983 | +0.31(+2.74%) |
Mar 28, 2012 | 11.24 | 11.30 | 11.02 | 11.28 | 17,478 | +0.01(+0.06%) |
Mar 27, 2012 | 10.99 | 11.39 | 10.99 | 11.27 | 15,172 | +0.22(+2.00%) |
Mar 26, 2012 | 10.75 | 11.08 | 10.69 | 11.05 | 16,030 | +0.29(+2.74%) |
Mar 23, 2012 | 10.75 | 10.75 | 10.59 | 10.75 | 12,679 | +0.00(+0.00%) |
Mar 22, 2012 | 10.86 | 10.97 | 10.74 | 10.75 | 7,174 | -0.32(-2.86%) |
Mar 21, 2012 | 11.14 | 11.47 | 10.71 | 11.07 | 5,887 | +0.04(+0.33%) |
Mar 20, 2012 | 11.00 | 11.16 | 10.88 | 11.03 | 9,435 | -0.13(-1.19%) |
Mar 19, 2012 | 10.87 | 11.19 | 10.77 | 11.16 | 16,332 | +0.34(+3.13%) |
Mar 16, 2012 | 11.02 | 11.05 | 10.82 | 10.83 | 31,088 | -0.23(-2.07%) |
Mar 15, 2012 | 11.08 | 11.08 | 10.87 | 11.05 | 4,009 | -0.01(-0.07%) |
Mar 14, 2012 | 11.12 | 11.12 | 10.83 | 11.06 | 8,166 | -0.14(-1.25%) |
Mar 13, 2012 | 10.79 | 11.20 | 10.74 | 11.20 | 15,307 | +0.49(+4.54%) |
Mar 12, 2012 | 10.75 | 10.95 | 10.65 | 10.72 | 8,775 | -0.09(-0.82%) |
Mar 09, 2012 | 10.80 | 10.90 | 10.56 | 10.80 | 478,263 | -0.06(-0.54%) |
Mar 08, 2012 | 10.94 | 10.94 | 10.72 | 10.86 | 13,396 | +0.01(+0.07%) |
Mar 07, 2012 | 10.66 | 10.86 | 10.63 | 10.86 | 11,196 | +0.19(+1.80%) |
Mar 06, 2012 | 10.52 | 10.77 | 10.32 | 10.66 | 13,013 | +0.01(+0.07%) |
Mar 05, 2012 | 10.66 | 10.66 | 10.41 | 10.66 | 29,655 | +0.00(+0.00%) |
Mar 02, 2012 | 11.39 | 11.41 | 10.66 | 10.66 | 20,286 | -0.79(-6.89%) |
Mar 01, 2012 | 11.16 | 11.52 | 11.05 | 11.44 | 12,117 | +0.40(+3.67%) |
Feb 29, 2012 | 11.11 | 11.39 | 10.33 | 11.04 | 53,069 | +0.03(+0.27%) |
Feb 28, 2012 | 11.22 | 11.39 | 11.01 | 11.01 | 46,812 | -0.32(-2.80%) |
Feb 27, 2012 | 11.06 | 11.47 | 10.84 | 11.33 | 35,077 | +0.09(+0.79%) |
Feb 24, 2012 | 11.23 | 11.39 | 11.23 | 11.24 | 3,803 | -0.07(-0.59%) |
Feb 23, 2012 | 11.14 | 11.32 | 10.82 | 11.30 | 44,338 | +0.15(+1.32%) |
Feb 22, 2012 | 11.57 | 11.58 | 11.16 | 11.16 | 10,482 | -0.37(-3.19%) |
Feb 21, 2012 | 11.54 | 12.06 | 11.53 | 11.53 | 16,408 | +0.07(+0.64%) |
Feb 17, 2012 | 11.53 | 11.56 | 11.23 | 11.45 | 7,750 | -0.07(-0.64%) |
Feb 16, 2012 | 11.41 | 11.57 | 11.23 | 11.53 | 13,009 | +0.11(+0.97%) |
Feb 15, 2012 | 11.92 | 12.00 | 11.41 | 11.41 | 21,520 | -0.41(-3.43%) |
Feb 14, 2012 | 12.00 | 12.06 | 11.81 | 11.82 | 3,700 | -0.29(-2.37%) |
Feb 13, 2012 | 12.06 | 12.12 | 11.76 | 12.11 | 14,799 | +0.29(+2.43%) |
Feb 10, 2012 | 12.05 | 12.10 | 11.82 | 11.82 | 18,742 | -0.36(-2.96%) |
Feb 09, 2012 | 12.01 | 12.31 | 11.78 | 12.18 | 17,200 | +0.16(+1.35%) |
Feb 08, 2012 | 11.89 | 12.09 | 11.76 | 12.02 | 29,161 | +0.21(+1.75%) |
Feb 07, 2012 | 11.90 | 12.04 | 11.76 | 11.81 | 115,023 | -0.06(-0.50%) |
Feb 06, 2012 | 12.42 | 12.47 | 11.86 | 11.87 | 16,826 | -0.65(-5.18%) |
Feb 03, 2012 | 11.99 | 12.52 | 11.99 | 12.52 | 39,705 | +0.72(+6.12%) |
Feb 02, 2012 | 11.06 | 11.80 | 10.77 | 11.80 | 82,296 | +0.72(+6.52%) |