Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.91 | 11.91 | 11.60 | 11.69 | 16,691 | -0.15(-1.27%) |
Apr 27, 2012 | 11.47 | 11.88 | 11.47 | 11.84 | 38,609 | +0.37(+3.23%) |
Apr 26, 2012 | 11.35 | 11.50 | 11.30 | 11.47 | 25,082 | +0.17(+1.50%) |
Apr 25, 2012 | 11.35 | 11.35 | 11.20 | 11.30 | 3,878 | +0.09(+0.80%) |
Apr 24, 2012 | 11.21 | 11.28 | 11.20 | 11.21 | 16,304 | -0.05(-0.41%) |
Apr 23, 2012 | 11.07 | 11.28 | 10.88 | 11.26 | 9,065 | +0.02(+0.14%) |
Apr 20, 2012 | 11.30 | 11.36 | 10.88 | 11.24 | 18,405 | +0.06(+0.52%) |
Apr 19, 2012 | 11.10 | 11.30 | 11.08 | 11.18 | 18,403 | +0.15(+1.38%) |
Apr 18, 2012 | 11.21 | 11.25 | 11.02 | 11.03 | 19,880 | -0.26(-2.29%) |
Apr 17, 2012 | 11.29 | 11.32 | 11.20 | 11.29 | 6,500 | +0.11(+0.97%) |
Apr 16, 2012 | 11.31 | 11.31 | 11.07 | 11.18 | 20,304 | +0.03(+0.25%) |
Apr 13, 2012 | 11.19 | 11.29 | 11.09 | 11.15 | 8,897 | -0.01(-0.13%) |
Apr 12, 2012 | 10.81 | 11.48 | 10.80 | 11.17 | 83,329 | +0.27(+2.44%) |
Apr 11, 2012 | 10.82 | 11.00 | 10.80 | 10.90 | 6,671 | +0.08(+0.74%) |
Apr 10, 2012 | 10.87 | 10.94 | 10.81 | 10.82 | 15,428 | -0.07(-0.64%) |
Apr 09, 2012 | 10.90 | 10.90 | 10.78 | 10.89 | 6,648 | +0.11(+1.02%) |
Apr 05, 2012 | 10.84 | 10.86 | 10.78 | 10.78 | 7,584 | -0.05(-0.49%) |
Apr 04, 2012 | 10.79 | 10.90 | 10.79 | 10.83 | 8,666 | +0.12(+1.15%) |
Apr 03, 2012 | 10.78 | 10.89 | 10.71 | 10.71 | 15,618 | -0.06(-0.56%) |
Apr 02, 2012 | 10.90 | 11.00 | 10.70 | 10.77 | 29,253 | -0.18(-1.64%) |
Mar 30, 2012 | 11.00 | 11.00 | 10.85 | 10.95 | 11,314 | -0.05(-0.45%) |
Mar 29, 2012 | 10.87 | 11.00 | 10.87 | 11.00 | 18,861 | +0.16(+1.48%) |
Mar 28, 2012 | 10.90 | 10.95 | 10.65 | 10.84 | 20,321 | -0.02(-0.18%) |
Mar 27, 2012 | 10.75 | 10.90 | 10.75 | 10.86 | 15,759 | +0.16(+1.50%) |
Mar 26, 2012 | 10.65 | 10.89 | 10.65 | 10.70 | 8,309 | +0.05(+0.47%) |
Mar 23, 2012 | 10.68 | 10.75 | 10.65 | 10.65 | 17,407 | +0.05(+0.47%) |
Mar 22, 2012 | 10.54 | 10.62 | 10.47 | 10.60 | 13,266 | +0.01(+0.09%) |
Mar 21, 2012 | 10.59 | 10.59 | 10.42 | 10.59 | 3,446 | +0.12(+1.15%) |
Mar 20, 2012 | 10.43 | 10.50 | 10.41 | 10.47 | 18,311 | +0.02(+0.19%) |
Mar 19, 2012 | 10.36 | 10.49 | 10.35 | 10.45 | 30,687 | +0.10(+0.97%) |
Mar 16, 2012 | 10.49 | 10.49 | 10.35 | 10.35 | 16,540 | -0.15(-1.43%) |
Mar 15, 2012 | 10.46 | 10.50 | 10.40 | 10.50 | 10,722 | +0.02(+0.19%) |
Mar 14, 2012 | 10.50 | 10.55 | 10.40 | 10.48 | 17,474 | +0.07(+0.67%) |
Mar 13, 2012 | 10.42 | 10.54 | 10.40 | 10.41 | 20,260 | +0.01(+0.10%) |
Mar 12, 2012 | 10.66 | 10.66 | 10.40 | 10.40 | 36,790 | -0.08(-0.81%) |
Mar 09, 2012 | 10.58 | 10.58 | 10.44 | 10.48 | 10,371 | -0.07(-0.62%) |
Mar 08, 2012 | 10.66 | 10.73 | 10.46 | 10.55 | 6,984 | +0.05(+0.48%) |
Mar 07, 2012 | 10.54 | 10.55 | 10.35 | 10.50 | 5,315 | +0.04(+0.38%) |
Mar 06, 2012 | 10.50 | 10.66 | 10.36 | 10.46 | 9,139 | -0.02(-0.19%) |
Mar 05, 2012 | 10.63 | 10.72 | 10.48 | 10.48 | 15,983 | -0.12(-1.13%) |
Mar 02, 2012 | 10.78 | 10.78 | 10.60 | 10.60 | 10,023 | -0.04(-0.33%) |
Mar 01, 2012 | 10.41 | 10.90 | 10.41 | 10.63 | 6,093 | +0.19(+1.77%) |
Feb 29, 2012 | 10.56 | 10.69 | 10.45 | 10.45 | 7,900 | -0.04(-0.38%) |
Feb 28, 2012 | 10.59 | 10.59 | 10.40 | 10.49 | 15,677 | -0.12(-1.13%) |
Feb 27, 2012 | 10.60 | 10.95 | 10.51 | 10.61 | 17,803 | +0.08(+0.76%) |
Feb 24, 2012 | 10.62 | 10.62 | 10.50 | 10.53 | 10,105 | +0.01(+0.10%) |
Feb 23, 2012 | 10.62 | 10.62 | 10.46 | 10.52 | 11,474 | -0.04(-0.38%) |
Feb 22, 2012 | 10.61 | 10.65 | 10.56 | 10.56 | 20,768 | +0.03(+0.28%) |
Feb 21, 2012 | 10.45 | 10.70 | 10.35 | 10.53 | 44,846 | +0.08(+0.81%) |
Feb 17, 2012 | 10.35 | 10.50 | 10.35 | 10.45 | 17,275 | +0.20(+1.90%) |
Feb 16, 2012 | 10.20 | 10.27 | 10.13 | 10.25 | 14,994 | +0.10(+0.99%) |
Feb 15, 2012 | 10.34 | 10.50 | 10.15 | 10.15 | 41,590 | -0.05(-0.49%) |
Feb 14, 2012 | 10.62 | 10.62 | 10.20 | 10.20 | 32,020 | -0.50(-4.67%) |
Feb 13, 2012 | 10.97 | 10.97 | 10.53 | 10.70 | 63,779 | -0.11(-1.02%) |
Feb 10, 2012 | 10.75 | 10.89 | 10.51 | 10.81 | 25,106 | +0.01(+0.09%) |
Feb 09, 2012 | 10.75 | 10.94 | 10.75 | 10.80 | 5,791 | +0.04(+0.37%) |
Feb 08, 2012 | 10.80 | 10.88 | 10.71 | 10.76 | 12,393 | -0.09(-0.83%) |
Feb 07, 2012 | 10.45 | 10.85 | 10.40 | 10.85 | 10,553 | +0.20(+1.88%) |
Feb 06, 2012 | 10.35 | 10.66 | 10.35 | 10.65 | 30,183 | -0.11(-1.02%) |
Feb 03, 2012 | 10.71 | 11.00 | 10.71 | 10.76 | 6,129 | +0.19(+1.80%) |
Feb 02, 2012 | 10.94 | 11.03 | 10.57 | 10.57 | 8,897 | -0.37(-3.38%) |