Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.44 | 11.55 | 11.35 | 11.55 | 351,888 | +0.08(+0.69%) |
Apr 27, 2012 | 11.49 | 11.55 | 11.37 | 11.47 | 236,199 | -0.02(-0.17%) |
Apr 26, 2012 | 11.18 | 11.56 | 11.15 | 11.49 | 347,866 | +0.28(+2.49%) |
Apr 25, 2012 | 11.16 | 11.23 | 10.92 | 11.21 | 320,277 | +0.11(+0.99%) |
Apr 24, 2012 | 10.82 | 11.13 | 10.79 | 11.10 | 332,418 | +0.28(+2.58%) |
Apr 23, 2012 | 10.72 | 10.86 | 10.66 | 10.82 | 332,422 | +0.03(+0.28%) |
Apr 20, 2012 | 10.81 | 10.91 | 10.67 | 10.79 | 369,897 | -0.02(-0.19%) |
Apr 19, 2012 | 10.79 | 10.83 | 10.69 | 10.81 | 438,297 | +0.02(+0.19%) |
Apr 18, 2012 | 10.92 | 10.98 | 10.73 | 10.79 | 753,103 | -0.18(-1.64%) |
Apr 17, 2012 | 10.85 | 11.01 | 10.82 | 10.97 | 256,753 | +0.20(+1.85%) |
Apr 16, 2012 | 10.63 | 10.82 | 10.48 | 10.77 | 325,472 | +0.18(+1.69%) |
Apr 13, 2012 | 10.77 | 10.95 | 10.51 | 10.59 | 135,708 | -0.18(-1.67%) |
Apr 12, 2012 | 10.54 | 10.82 | 10.54 | 10.77 | 211,246 | +0.23(+2.18%) |
Apr 11, 2012 | 10.64 | 10.70 | 10.48 | 10.54 | 209,499 | -0.02(-0.19%) |
Apr 10, 2012 | 10.83 | 10.87 | 10.50 | 10.56 | 275,413 | -0.32(-2.93%) |
Apr 09, 2012 | 10.88 | 10.92 | 10.78 | 10.88 | 250,419 | -0.19(-1.71%) |
Apr 05, 2012 | 10.98 | 11.12 | 10.94 | 11.07 | 344,040 | +0.05(+0.45%) |
Apr 04, 2012 | 11.04 | 11.10 | 10.85 | 11.02 | 411,644 | -0.14(-1.25%) |
Apr 03, 2012 | 11.33 | 11.44 | 11.06 | 11.16 | 345,334 | -0.21(-1.84%) |
Apr 02, 2012 | 11.08 | 11.39 | 11.08 | 11.37 | 286,926 | +0.29(+2.61%) |
Mar 30, 2012 | 11.30 | 11.30 | 11.07 | 11.08 | 243,455 | -0.17(-1.51%) |
Mar 29, 2012 | 11.30 | 11.42 | 11.14 | 11.25 | 262,958 | -0.09(-0.79%) |
Mar 28, 2012 | 11.48 | 11.53 | 11.25 | 11.34 | 337,609 | -0.15(-1.30%) |
Mar 27, 2012 | 11.33 | 11.51 | 11.21 | 11.49 | 475,489 | +0.14(+1.23%) |
Mar 26, 2012 | 11.37 | 11.49 | 11.33 | 11.35 | 499,988 | +0.09(+0.80%) |
Mar 23, 2012 | 11.40 | 11.42 | 10.97 | 11.26 | 693,903 | -0.13(-1.14%) |
Mar 22, 2012 | 11.71 | 11.76 | 11.31 | 11.39 | 711,973 | -0.43(-3.63%) |
Mar 21, 2012 | 11.79 | 11.92 | 11.76 | 11.82 | 257,314 | +0.04(+0.34%) |
Mar 20, 2012 | 11.80 | 11.87 | 11.73 | 11.78 | 328,572 | -0.11(-0.92%) |
Mar 19, 2012 | 11.82 | 11.95 | 11.72 | 11.89 | 188,054 | +0.08(+0.68%) |
Mar 16, 2012 | 11.87 | 11.95 | 11.77 | 11.81 | 858,709 | -0.08(-0.67%) |
Mar 15, 2012 | 11.76 | 12.05 | 11.60 | 11.89 | 1,190,677 | +0.20(+1.71%) |
Mar 14, 2012 | 11.67 | 11.87 | 11.63 | 11.69 | 549,296 | +0.04(+0.34%) |
Mar 13, 2012 | 11.80 | 11.89 | 11.56 | 11.65 | 1,660,929 | -0.07(-0.60%) |
Mar 12, 2012 | 11.93 | 11.94 | 11.57 | 11.72 | 558,374 | -0.17(-1.43%) |
Mar 09, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 406,521 | -0.09(-0.75%) |
Mar 08, 2012 | 12.07 | 12.21 | 11.93 | 11.98 | 352,749 | +0.00(+0.00%) |
Mar 07, 2012 | 12.11 | 12.11 | 11.98 | 11.98 | 233,643 | -0.13(-1.07%) |
Mar 06, 2012 | 12.30 | 12.31 | 12.03 | 12.11 | 325,659 | -0.34(-2.72%) |
Mar 05, 2012 | 12.69 | 12.69 | 12.45 | 12.45 | 349,578 | -0.29(-2.27%) |
Mar 02, 2012 | 12.79 | 12.95 | 12.69 | 12.74 | 137,396 | -0.09(-0.70%) |
Mar 01, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 164,554 | -0.22(-1.68%) |
Feb 29, 2012 | 12.96 | 13.10 | 12.89 | 13.04 | 350,886 | +0.08(+0.62%) |
Feb 28, 2012 | 13.14 | 13.14 | 12.85 | 12.96 | 211,270 | -0.12(-0.91%) |
Feb 27, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 509,362 | -0.23(-1.72%) |
Feb 24, 2012 | 13.41 | 13.46 | 13.23 | 13.31 | 479,703 | +0.01(+0.08%) |
Feb 23, 2012 | 12.86 | 13.31 | 12.86 | 13.30 | 712,609 | +0.45(+3.49%) |
Feb 22, 2012 | 12.41 | 12.85 | 12.41 | 12.85 | 741,126 | +0.44(+3.53%) |
Feb 21, 2012 | 12.54 | 12.58 | 12.37 | 12.42 | 487,719 | -0.07(-0.56%) |
Feb 17, 2012 | 12.41 | 12.50 | 12.29 | 12.49 | 577,058 | +0.07(+0.56%) |
Feb 16, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 296,696 | +0.16(+1.30%) |
Feb 15, 2012 | 12.50 | 12.52 | 12.15 | 12.26 | 455,929 | -0.17(-1.36%) |
Feb 14, 2012 | 12.36 | 12.46 | 12.29 | 12.43 | 371,865 | +0.02(+0.16%) |
Feb 13, 2012 | 12.52 | 12.55 | 12.35 | 12.41 | 172,513 | -0.02(-0.16%) |
Feb 10, 2012 | 12.41 | 12.50 | 12.24 | 12.43 | 299,837 | -0.04(-0.32%) |
Feb 09, 2012 | 12.75 | 12.89 | 12.47 | 12.47 | 651,400 | -0.14(-1.11%) |
Feb 08, 2012 | 12.51 | 12.65 | 12.37 | 12.61 | 328,009 | +0.13(+1.04%) |
Feb 07, 2012 | 12.47 | 12.55 | 12.41 | 12.48 | 192,279 | -0.05(-0.40%) |
Feb 06, 2012 | 12.47 | 12.60 | 12.43 | 12.53 | 119,220 | -0.02(-0.16%) |
Feb 03, 2012 | 12.57 | 12.95 | 12.52 | 12.55 | 634,153 | +0.11(+0.88%) |
Feb 02, 2012 | 12.58 | 12.73 | 12.33 | 12.44 | 319,614 | -0.09(-0.72%) |