Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.43 | 10.43 | 10.43 | 10.43 | 1,107 | +0.00(+0.00%) |
Apr 27, 2012 | 10.54 | 10.54 | 10.29 | 10.43 | 7,930 | -0.12(-1.13%) |
Apr 26, 2012 | 10.70 | 10.90 | 10.55 | 10.55 | 4,548 | -0.03(-0.28%) |
Apr 25, 2012 | 10.58 | 10.59 | 10.58 | 10.58 | 604 | -0.42(-3.79%) |
Apr 24, 2012 | 10.94 | 11.01 | 10.89 | 10.99 | 891 | +0.45(+4.24%) |
Apr 23, 2012 | 10.66 | 10.66 | 10.55 | 10.55 | 3,237 | -0.61(-5.43%) |
Apr 20, 2012 | 10.71 | 11.15 | 10.69 | 11.15 | 4,430 | +0.43(+3.98%) |
Apr 19, 2012 | 10.69 | 10.73 | 10.64 | 10.73 | 3,713 | +0.01(+0.09%) |
Apr 18, 2012 | 10.75 | 10.75 | 10.69 | 10.72 | 6,518 | -0.08(-0.74%) |
Apr 17, 2012 | 10.89 | 10.89 | 10.80 | 10.80 | 4,128 | -0.06(-0.55%) |
Apr 16, 2012 | 11.01 | 11.01 | 10.83 | 10.86 | 32,510 | -0.17(-1.53%) |
Apr 12, 2012 | 10.88 | 11.02 | 11.02 | 11.02 | 1,208 | +0.19(+1.74%) |
Apr 11, 2012 | 11.40 | 11.40 | 10.84 | 10.84 | 1,885 | -0.69(-5.95%) |
Apr 04, 2012 | 11.52 | 11.52 | 11.52 | 11.52 | 704 | -0.10(-0.85%) |
Apr 03, 2012 | 11.72 | 11.72 | 11.62 | 11.62 | 906 | -0.00(-0.03%) |
Apr 02, 2012 | 12.23 | 12.23 | 11.62 | 11.62 | 201 | -0.55(-4.54%) |
Mar 29, 2012 | 12.18 | 12.18 | 12.18 | 12.18 | 0 | +0.54(+4.61%) |
Mar 28, 2012 | 11.84 | 11.87 | 11.64 | 11.64 | 503 | -0.23(-1.92%) |
Mar 27, 2012 | 11.68 | 11.87 | 11.67 | 11.87 | 1,397 | -0.05(-0.42%) |
Mar 26, 2012 | 12.17 | 12.17 | 11.52 | 11.92 | 1,620 | +0.00(+0.00%) |
Mar 23, 2012 | 11.92 | 11.92 | 11.83 | 11.92 | 1,556 | +0.40(+3.45%) |
Mar 22, 2012 | 11.52 | 11.52 | 11.52 | 11.52 | 302 | -0.21(-1.78%) |
Mar 21, 2012 | 11.83 | 11.92 | 11.73 | 11.73 | 1,500 | -0.19(-1.58%) |
Mar 20, 2012 | 11.92 | 11.94 | 11.92 | 11.92 | 781 | +0.00(+0.00%) |
Mar 19, 2012 | 12.00 | 12.01 | 11.92 | 11.92 | 1,409 | +0.00(+0.00%) |
Mar 16, 2012 | 11.92 | 11.92 | 11.92 | 11.92 | 226 | -0.20(-1.64%) |
Mar 15, 2012 | 12.18 | 12.18 | 11.90 | 12.12 | 1,817 | -0.05(-0.41%) |
Mar 14, 2012 | 12.25 | 12.26 | 12.12 | 12.17 | 7,895 | -0.05(-0.41%) |
Mar 13, 2012 | 12.17 | 12.22 | 12.17 | 12.22 | 261 | +0.05(+0.41%) |
Mar 12, 2012 | 12.29 | 12.32 | 11.92 | 12.17 | 2,779 | -0.15(-1.21%) |
Mar 09, 2012 | 12.44 | 12.44 | 12.17 | 12.31 | 34,129 | +0.05(+0.40%) |
Mar 08, 2012 | 12.47 | 12.56 | 12.08 | 12.27 | 10,109 | -0.41(-3.21%) |
Mar 07, 2012 | 12.67 | 12.67 | 12.67 | 12.67 | 503 | +0.16(+1.27%) |
Mar 06, 2012 | 12.82 | 13.01 | 12.44 | 12.51 | 5,739 | -0.32(-2.48%) |
Mar 05, 2012 | 13.12 | 13.12 | 12.81 | 12.83 | 3,926 | -0.15(-1.15%) |
Mar 02, 2012 | 13.75 | 13.75 | 12.98 | 12.98 | 402 | +0.22(+1.71%) |
Mar 01, 2012 | 12.69 | 12.96 | 12.66 | 12.76 | 6,444 | +0.10(+0.78%) |
Feb 29, 2012 | 12.90 | 13.53 | 12.38 | 12.66 | 4,240 | -0.24(-1.85%) |
Feb 28, 2012 | 12.51 | 12.90 | 12.51 | 12.90 | 605 | +0.09(+0.72%) |
Feb 27, 2012 | 13.40 | 13.40 | 12.45 | 12.81 | 1,851 | -0.45(-3.39%) |
Feb 24, 2012 | 13.31 | 13.34 | 13.26 | 13.26 | 680 | -0.08(-0.60%) |
Feb 23, 2012 | 13.21 | 13.34 | 13.21 | 13.34 | 349 | -0.06(-0.44%) |
Feb 21, 2012 | 13.40 | 13.40 | 13.40 | 13.40 | 0 | -0.79(-5.60%) |
Feb 17, 2012 | 12.79 | 14.19 | 12.74 | 14.19 | 3,383 | +1.57(+12.43%) |
Feb 16, 2012 | 12.54 | 12.68 | 12.54 | 12.62 | 604 | -0.06(-0.48%) |
Feb 15, 2012 | 12.29 | 13.12 | 12.24 | 12.68 | 1,087 | -0.63(-4.76%) |
Feb 14, 2012 | 13.26 | 13.65 | 12.90 | 13.32 | 4,513 | -0.04(-0.30%) |
Feb 13, 2012 | 12.75 | 13.89 | 12.75 | 13.36 | 3,725 | +0.72(+5.74%) |
Feb 10, 2012 | 13.16 | 13.21 | 12.62 | 12.63 | 1,611 | -0.27(-2.08%) |
Feb 09, 2012 | 12.63 | 12.90 | 12.35 | 12.90 | 2,920 | +0.19(+1.48%) |
Feb 08, 2012 | 12.83 | 13.76 | 12.61 | 12.71 | 4,331 | -0.00(-0.02%) |
Feb 07, 2012 | 12.81 | 12.81 | 12.71 | 12.71 | 289 | -0.10(-0.76%) |
Feb 03, 2012 | 12.85 | 12.81 | 12.81 | 12.81 | 302 | -0.05(-0.39%) |