Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.96 | 11.96 | 11.65 | 11.82 | 346,968 | -0.16(-1.32%) |
Apr 27, 2012 | 11.77 | 12.01 | 11.60 | 11.98 | 435,590 | +0.27(+2.32%) |
Apr 26, 2012 | 11.63 | 11.72 | 11.50 | 11.70 | 239,416 | +0.08(+0.65%) |
Apr 25, 2012 | 11.69 | 11.89 | 11.55 | 11.63 | 344,497 | +0.11(+0.99%) |
Apr 24, 2012 | 11.43 | 11.65 | 11.36 | 11.52 | 392,696 | +0.12(+1.05%) |
Apr 23, 2012 | 11.41 | 11.45 | 11.16 | 11.40 | 337,121 | -0.19(-1.63%) |
Apr 20, 2012 | 11.77 | 11.79 | 11.52 | 11.58 | 303,053 | +0.04(+0.38%) |
Apr 19, 2012 | 11.84 | 12.02 | 11.47 | 11.54 | 268,591 | -0.33(-2.82%) |
Apr 18, 2012 | 11.88 | 11.95 | 11.72 | 11.87 | 209,698 | -0.06(-0.48%) |
Apr 17, 2012 | 11.89 | 12.09 | 11.88 | 11.93 | 359,141 | +0.15(+1.23%) |
Apr 16, 2012 | 11.69 | 11.89 | 11.55 | 11.79 | 352,011 | +0.09(+0.81%) |
Apr 13, 2012 | 11.58 | 11.75 | 11.28 | 11.69 | 639,445 | +0.04(+0.32%) |
Apr 12, 2012 | 11.68 | 11.86 | 11.60 | 11.65 | 475,443 | +0.00(+0.00%) |
Apr 11, 2012 | 11.42 | 11.65 | 11.38 | 11.65 | 294,345 | +0.32(+2.78%) |
Apr 10, 2012 | 11.95 | 11.95 | 11.28 | 11.34 | 574,320 | -0.61(-5.12%) |
Apr 09, 2012 | 12.06 | 12.08 | 11.93 | 11.95 | 207,354 | -0.30(-2.42%) |
Apr 05, 2012 | 12.25 | 12.35 | 12.20 | 12.25 | 596,774 | -0.10(-0.82%) |
Apr 04, 2012 | 12.25 | 12.35 | 12.06 | 12.35 | 985,187 | -0.04(-0.36%) |
Apr 03, 2012 | 12.05 | 12.40 | 11.90 | 12.39 | 875,776 | +0.32(+2.61%) |
Apr 02, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 911,326 | +0.04(+0.31%) |
Mar 30, 2012 | 12.17 | 12.27 | 12.01 | 12.04 | 275,359 | +0.00(+0.00%) |
Mar 29, 2012 | 12.25 | 12.25 | 12.03 | 12.04 | 461,184 | -0.31(-2.50%) |
Mar 28, 2012 | 12.48 | 12.55 | 12.23 | 12.35 | 793,481 | -0.09(-0.71%) |
Mar 27, 2012 | 12.61 | 12.76 | 12.43 | 12.44 | 508,871 | -0.17(-1.35%) |
Mar 26, 2012 | 12.37 | 12.71 | 12.27 | 12.61 | 677,376 | +0.40(+3.26%) |
Mar 23, 2012 | 12.17 | 12.23 | 12.11 | 12.21 | 251,575 | +0.06(+0.52%) |
Mar 22, 2012 | 12.02 | 12.18 | 12.01 | 12.15 | 398,671 | -0.04(-0.31%) |
Mar 21, 2012 | 12.22 | 12.31 | 12.09 | 12.18 | 377,175 | -0.04(-0.31%) |
Mar 20, 2012 | 12.09 | 12.30 | 12.05 | 12.22 | 823,321 | -0.30(-2.37%) |
Mar 19, 2012 | 11.98 | 12.77 | 11.96 | 12.52 | 1,682,696 | +0.62(+5.25%) |
Mar 16, 2012 | 11.98 | 11.98 | 11.82 | 11.89 | 561,292 | -0.01(-0.11%) |
Mar 15, 2012 | 11.69 | 11.94 | 11.57 | 11.91 | 307,847 | +0.16(+1.34%) |
Mar 14, 2012 | 11.76 | 11.82 | 11.67 | 11.75 | 319,030 | -0.04(-0.37%) |
Mar 13, 2012 | 11.77 | 11.85 | 11.63 | 11.79 | 481,604 | +0.12(+1.03%) |
Mar 12, 2012 | 11.64 | 11.81 | 11.59 | 11.67 | 309,774 | +0.00(+0.00%) |
Mar 09, 2012 | 11.69 | 11.84 | 11.52 | 11.67 | 415,450 | -0.03(-0.22%) |
Mar 08, 2012 | 11.41 | 11.84 | 11.41 | 11.70 | 434,116 | +0.34(+3.00%) |
Mar 07, 2012 | 11.41 | 11.60 | 11.20 | 11.36 | 1,148,082 | +0.00(+0.00%) |
Mar 06, 2012 | 11.46 | 11.46 | 10.99 | 11.36 | 1,386,796 | -0.20(-1.69%) |
Mar 05, 2012 | 11.67 | 11.67 | 11.46 | 11.55 | 675,231 | -0.16(-1.40%) |
Mar 02, 2012 | 11.94 | 11.96 | 11.69 | 11.72 | 1,029,530 | -0.23(-1.90%) |
Mar 01, 2012 | 11.65 | 12.03 | 11.55 | 11.94 | 1,134,887 | +0.32(+2.77%) |
Feb 29, 2012 | 11.74 | 11.90 | 11.62 | 11.62 | 633,388 | -0.11(-0.97%) |
Feb 28, 2012 | 11.64 | 11.94 | 11.61 | 11.74 | 2,567,404 | +0.09(+0.76%) |
Feb 27, 2012 | 11.35 | 11.73 | 11.05 | 11.65 | 1,797,502 | +0.64(+5.79%) |
Feb 24, 2012 | 11.06 | 11.30 | 10.92 | 11.01 | 1,031,425 | -0.20(-1.80%) |
Feb 23, 2012 | 11.12 | 11.27 | 10.75 | 11.21 | 885,372 | +0.08(+0.68%) |
Feb 22, 2012 | 11.38 | 11.55 | 11.06 | 11.14 | 1,945,712 | -0.25(-2.16%) |
Feb 21, 2012 | 11.58 | 11.59 | 11.33 | 11.38 | 1,308,629 | -0.20(-1.74%) |
Feb 17, 2012 | 11.59 | 11.67 | 11.47 | 11.58 | 410,540 | +0.04(+0.38%) |
Feb 16, 2012 | 11.39 | 11.57 | 11.34 | 11.54 | 672,059 | +0.15(+1.27%) |
Feb 15, 2012 | 11.43 | 11.54 | 11.34 | 11.40 | 834,113 | -0.01(-0.11%) |
Feb 14, 2012 | 11.36 | 11.55 | 11.29 | 11.41 | 1,215,816 | +0.04(+0.39%) |
Feb 13, 2012 | 11.22 | 11.62 | 11.21 | 11.36 | 1,425,876 | +0.25(+2.24%) |
Feb 10, 2012 | 10.78 | 11.26 | 10.75 | 11.11 | 1,596,255 | +0.26(+2.35%) |
Feb 09, 2012 | 10.83 | 10.92 | 10.69 | 10.86 | 765,307 | +0.03(+0.23%) |
Feb 08, 2012 | 10.80 | 11.15 | 10.75 | 10.83 | 915,961 | +0.08(+0.70%) |
Feb 07, 2012 | 10.59 | 10.88 | 10.58 | 10.76 | 1,502,595 | +0.17(+1.61%) |
Feb 06, 2012 | 10.23 | 10.62 | 10.09 | 10.59 | 791,746 | +0.33(+3.26%) |
Feb 03, 2012 | 10.38 | 10.44 | 10.24 | 10.25 | 853,648 | +0.01(+0.06%) |
Feb 02, 2012 | 10.00 | 10.27 | 9.931 | 10.25 | 494,492 | +0.25(+2.46%) |