Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.67 | 11.69 | 11.43 | 11.52 | 588,520 | -0.19(-1.60%) |
Apr 27, 2012 | 11.65 | 11.79 | 11.41 | 11.71 | 572,819 | +0.09(+0.74%) |
Apr 26, 2012 | 11.75 | 11.78 | 11.58 | 11.62 | 267,454 | -0.11(-0.93%) |
Apr 25, 2012 | 12.08 | 12.08 | 11.69 | 11.73 | 495,078 | +0.16(+1.41%) |
Apr 24, 2012 | 11.56 | 11.69 | 11.31 | 11.57 | 484,072 | -0.01(-0.07%) |
Apr 23, 2012 | 11.19 | 11.92 | 10.69 | 11.58 | 993,949 | -0.02(-0.13%) |
Apr 20, 2012 | 11.61 | 11.76 | 11.33 | 11.59 | 531,589 | +0.03(+0.27%) |
Apr 19, 2012 | 11.96 | 12.01 | 11.44 | 11.56 | 641,608 | -0.41(-3.39%) |
Apr 18, 2012 | 11.99 | 12.11 | 11.86 | 11.97 | 323,558 | -0.09(-0.71%) |
Apr 17, 2012 | 11.77 | 12.17 | 11.70 | 12.05 | 542,113 | +0.41(+3.55%) |
Apr 16, 2012 | 11.78 | 11.89 | 11.63 | 11.64 | 755,214 | -0.08(-0.66%) |
Apr 13, 2012 | 11.96 | 11.96 | 11.71 | 11.72 | 370,562 | -0.30(-2.46%) |
Apr 12, 2012 | 11.99 | 12.21 | 11.97 | 12.01 | 589,825 | +0.02(+0.19%) |
Apr 11, 2012 | 12.03 | 12.06 | 11.91 | 11.99 | 283,772 | +0.09(+0.72%) |
Apr 10, 2012 | 12.36 | 12.42 | 11.90 | 11.90 | 458,099 | -0.47(-3.78%) |
Apr 09, 2012 | 12.24 | 12.40 | 12.24 | 12.37 | 514,560 | -0.12(-1.00%) |
Apr 05, 2012 | 12.48 | 12.60 | 12.42 | 12.50 | 258,974 | -0.08(-0.62%) |
Apr 04, 2012 | 12.48 | 12.64 | 12.16 | 12.57 | 942,265 | -0.05(-0.43%) |
Apr 03, 2012 | 12.81 | 12.90 | 12.51 | 12.63 | 583,765 | -0.23(-1.76%) |
Apr 02, 2012 | 12.91 | 13.00 | 12.78 | 12.85 | 360,650 | -0.11(-0.84%) |
Mar 30, 2012 | 13.09 | 13.10 | 12.89 | 12.96 | 331,876 | +0.01(+0.06%) |
Mar 29, 2012 | 12.80 | 13.10 | 12.61 | 12.96 | 392,694 | +0.02(+0.18%) |
Mar 28, 2012 | 12.99 | 13.01 | 12.78 | 12.93 | 256,209 | -0.02(-0.18%) |
Mar 27, 2012 | 12.91 | 13.18 | 12.78 | 12.96 | 305,530 | +0.09(+0.67%) |
Mar 26, 2012 | 12.86 | 12.88 | 12.73 | 12.87 | 422,022 | +0.16(+1.29%) |
Mar 23, 2012 | 12.76 | 12.79 | 12.53 | 12.71 | 265,003 | -0.09(-0.73%) |
Mar 22, 2012 | 12.52 | 12.85 | 12.52 | 12.80 | 272,287 | +0.10(+0.80%) |
Mar 21, 2012 | 12.81 | 12.94 | 12.66 | 12.70 | 145,741 | -0.07(-0.55%) |
Mar 20, 2012 | 12.62 | 12.90 | 12.46 | 12.77 | 284,943 | +0.02(+0.12%) |
Mar 19, 2012 | 12.50 | 13.06 | 12.48 | 12.75 | 369,744 | +0.19(+1.49%) |
Mar 16, 2012 | 12.50 | 12.66 | 12.46 | 12.57 | 401,611 | +0.10(+0.81%) |
Mar 15, 2012 | 12.36 | 12.55 | 12.23 | 12.46 | 391,129 | +0.12(+1.01%) |
Mar 14, 2012 | 12.57 | 12.66 | 12.29 | 12.34 | 274,772 | -0.23(-1.80%) |
Mar 13, 2012 | 12.21 | 12.57 | 12.12 | 12.57 | 401,090 | +0.43(+3.53%) |
Mar 12, 2012 | 12.11 | 12.18 | 12.01 | 12.14 | 310,785 | +0.07(+0.58%) |
Mar 09, 2012 | 11.94 | 12.27 | 11.93 | 12.07 | 515,003 | +0.18(+1.50%) |
Mar 08, 2012 | 11.83 | 11.97 | 11.67 | 11.89 | 360,403 | +0.19(+1.65%) |
Mar 07, 2012 | 11.72 | 11.75 | 11.62 | 11.70 | 219,647 | +0.06(+0.53%) |
Mar 06, 2012 | 11.63 | 11.92 | 11.59 | 11.63 | 327,167 | -0.19(-1.57%) |
Mar 05, 2012 | 11.60 | 12.01 | 11.50 | 11.82 | 626,911 | +0.19(+1.60%) |
Mar 02, 2012 | 11.88 | 11.93 | 11.56 | 11.63 | 434,218 | -0.27(-2.28%) |
Mar 01, 2012 | 12.02 | 12.16 | 11.87 | 11.91 | 343,806 | -0.03(-0.26%) |
Feb 29, 2012 | 12.32 | 12.41 | 11.92 | 11.94 | 295,688 | -0.30(-2.47%) |
Feb 28, 2012 | 12.32 | 12.45 | 11.99 | 12.24 | 261,621 | -0.04(-0.32%) |
Feb 27, 2012 | 12.11 | 12.36 | 11.91 | 12.28 | 285,988 | +0.04(+0.32%) |
Feb 24, 2012 | 12.51 | 12.52 | 12.20 | 12.24 | 258,360 | -0.25(-1.98%) |
Feb 23, 2012 | 12.37 | 12.58 | 12.21 | 12.49 | 421,984 | +0.11(+0.88%) |
Feb 22, 2012 | 12.46 | 12.50 | 12.27 | 12.38 | 411,542 | -0.15(-1.17%) |
Feb 21, 2012 | 12.49 | 12.58 | 12.37 | 12.52 | 454,593 | +0.10(+0.81%) |
Feb 17, 2012 | 12.57 | 12.57 | 12.32 | 12.42 | 344,482 | -0.12(-0.93%) |
Feb 16, 2012 | 12.29 | 12.70 | 12.29 | 12.54 | 490,154 | +0.23(+1.89%) |
Feb 15, 2012 | 12.54 | 12.54 | 12.24 | 12.31 | 358,178 | -0.16(-1.30%) |
Feb 14, 2012 | 12.36 | 12.47 | 12.28 | 12.47 | 207,748 | +0.02(+0.12%) |
Feb 13, 2012 | 12.52 | 12.57 | 12.35 | 12.46 | 429,196 | +0.09(+0.69%) |
Feb 10, 2012 | 12.25 | 12.39 | 12.16 | 12.37 | 487,488 | -0.05(-0.37%) |
Feb 09, 2012 | 12.45 | 12.48 | 12.28 | 12.42 | 287,055 | +0.00(+0.00%) |
Feb 08, 2012 | 12.63 | 12.64 | 12.30 | 12.42 | 520,045 | -0.23(-1.84%) |
Feb 07, 2012 | 11.97 | 12.87 | 10.85 | 12.65 | 842,922 | -0.41(-3.14%) |
Feb 06, 2012 | 13.30 | 13.31 | 13.02 | 13.06 | 268,567 | -0.36(-2.71%) |
Feb 03, 2012 | 12.81 | 13.56 | 12.79 | 13.42 | 291,151 | +0.76(+5.99%) |
Feb 02, 2012 | 12.67 | 12.83 | 12.61 | 12.66 | 187,258 | +0.00(+0.00%) |