Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.25 | 12.25 | 11.95 | 11.98 | 27,023 | -0.35(-2.85%) |
Apr 27, 2012 | 12.05 | 12.36 | 11.76 | 12.33 | 20,732 | +0.36(+3.00%) |
Apr 26, 2012 | 11.84 | 12.00 | 11.69 | 11.97 | 15,624 | +0.13(+1.13%) |
Apr 25, 2012 | 11.54 | 11.88 | 11.53 | 11.84 | 25,865 | +0.28(+2.39%) |
Apr 24, 2012 | 11.31 | 11.71 | 11.31 | 11.56 | 27,329 | +0.27(+2.37%) |
Apr 23, 2012 | 11.43 | 11.59 | 11.29 | 11.29 | 38,101 | -0.35(-3.02%) |
Apr 20, 2012 | 11.86 | 11.86 | 11.55 | 11.64 | 45,771 | +0.21(+1.83%) |
Apr 19, 2012 | 11.45 | 11.69 | 11.38 | 11.44 | 26,887 | -0.03(-0.29%) |
Apr 18, 2012 | 11.61 | 11.77 | 11.37 | 11.47 | 30,935 | -0.28(-2.35%) |
Apr 17, 2012 | 11.37 | 11.91 | 11.23 | 11.74 | 41,222 | +0.53(+4.70%) |
Apr 16, 2012 | 10.99 | 11.26 | 10.99 | 11.22 | 23,109 | +0.24(+2.21%) |
Apr 13, 2012 | 11.02 | 11.04 | 10.87 | 10.98 | 48,467 | -0.13(-1.13%) |
Apr 12, 2012 | 11.03 | 11.25 | 10.96 | 11.10 | 24,114 | +0.13(+1.22%) |
Apr 11, 2012 | 10.95 | 11.01 | 10.86 | 10.97 | 29,162 | +0.18(+1.63%) |
Apr 10, 2012 | 10.98 | 11.07 | 10.72 | 10.79 | 48,479 | -0.21(-1.90%) |
Apr 09, 2012 | 11.13 | 11.44 | 10.99 | 11.00 | 33,457 | -0.37(-3.24%) |
Apr 05, 2012 | 11.43 | 11.54 | 11.35 | 11.37 | 20,654 | -0.12(-1.02%) |
Apr 04, 2012 | 11.86 | 11.86 | 11.48 | 11.49 | 38,085 | -0.46(-3.85%) |
Apr 03, 2012 | 12.28 | 12.28 | 11.90 | 11.95 | 38,683 | -0.32(-2.59%) |
Apr 02, 2012 | 12.13 | 12.28 | 11.97 | 12.26 | 35,581 | +0.05(+0.41%) |
Mar 30, 2012 | 12.15 | 12.31 | 11.95 | 12.21 | 33,515 | +0.22(+1.81%) |
Mar 29, 2012 | 12.01 | 12.04 | 11.77 | 12.00 | 13,478 | -0.13(-1.03%) |
Mar 28, 2012 | 12.27 | 12.43 | 12.08 | 12.12 | 23,933 | -0.08(-0.68%) |
Mar 27, 2012 | 12.36 | 12.51 | 12.10 | 12.20 | 50,725 | -0.15(-1.22%) |
Mar 26, 2012 | 12.09 | 12.37 | 11.91 | 12.36 | 25,844 | +0.43(+3.57%) |
Mar 23, 2012 | 11.69 | 12.07 | 11.56 | 11.93 | 24,784 | +0.27(+2.29%) |
Mar 22, 2012 | 11.71 | 11.71 | 11.40 | 11.66 | 21,183 | -0.13(-1.13%) |
Mar 21, 2012 | 11.87 | 11.87 | 11.74 | 11.79 | 33,938 | -0.03(-0.21%) |
Mar 20, 2012 | 11.85 | 11.90 | 11.79 | 11.82 | 22,026 | -0.15(-1.26%) |
Mar 19, 2012 | 11.89 | 12.06 | 11.70 | 11.97 | 27,835 | +0.11(+0.92%) |
Mar 16, 2012 | 11.91 | 11.95 | 11.77 | 11.86 | 80,374 | -0.06(-0.49%) |
Mar 15, 2012 | 11.71 | 11.96 | 11.64 | 11.92 | 20,500 | +0.21(+1.78%) |
Mar 14, 2012 | 11.93 | 11.93 | 11.57 | 11.71 | 31,797 | -0.24(-2.03%) |
Mar 13, 2012 | 11.72 | 11.99 | 11.51 | 11.95 | 51,450 | +0.37(+3.17%) |
Mar 12, 2012 | 11.35 | 11.68 | 11.35 | 11.59 | 37,956 | +0.28(+2.52%) |
Mar 09, 2012 | 11.15 | 11.43 | 11.15 | 11.30 | 43,753 | +0.10(+0.89%) |
Mar 08, 2012 | 11.36 | 11.49 | 10.90 | 11.20 | 50,239 | -0.08(-0.73%) |
Mar 07, 2012 | 11.15 | 11.53 | 11.13 | 11.29 | 30,423 | +0.16(+1.41%) |
Mar 06, 2012 | 10.92 | 11.38 | 10.85 | 11.13 | 25,414 | -0.11(-0.96%) |
Mar 05, 2012 | 10.86 | 11.34 | 10.69 | 11.24 | 46,417 | +0.41(+3.74%) |
Mar 02, 2012 | 11.23 | 11.25 | 10.75 | 10.83 | 65,100 | -0.36(-3.18%) |
Mar 01, 2012 | 11.61 | 11.73 | 11.14 | 11.19 | 38,090 | -0.37(-3.22%) |
Feb 29, 2012 | 12.05 | 12.05 | 11.56 | 11.56 | 54,279 | -0.50(-4.18%) |
Feb 28, 2012 | 12.26 | 12.35 | 12.01 | 12.06 | 14,879 | -0.19(-1.55%) |
Feb 27, 2012 | 12.33 | 12.38 | 12.18 | 12.25 | 15,197 | -0.13(-1.07%) |
Feb 24, 2012 | 12.43 | 12.44 | 12.25 | 12.38 | 38,763 | -0.03(-0.27%) |
Feb 23, 2012 | 12.29 | 12.44 | 12.16 | 12.42 | 48,637 | +0.18(+1.49%) |
Feb 22, 2012 | 12.38 | 12.38 | 11.70 | 12.24 | 23,963 | -0.16(-1.27%) |
Feb 21, 2012 | 12.40 | 12.55 | 12.23 | 12.39 | 62,523 | -0.03(-0.27%) |
Feb 17, 2012 | 12.62 | 12.77 | 12.16 | 12.43 | 89,679 | -0.39(-3.03%) |
Feb 16, 2012 | 11.95 | 13.23 | 10.85 | 12.81 | 134,459 | +2.69(+26.53%) |
Feb 15, 2012 | 10.25 | 10.47 | 10.11 | 10.13 | 29,813 | -0.09(-0.89%) |
Feb 14, 2012 | 10.42 | 10.43 | 10.09 | 10.22 | 24,900 | -0.30(-2.83%) |
Feb 13, 2012 | 10.33 | 10.58 | 10.23 | 10.52 | 28,403 | +0.28(+2.75%) |
Feb 10, 2012 | 10.24 | 10.43 | 10.21 | 10.24 | 24,672 | -0.02(-0.16%) |
Feb 09, 2012 | 10.39 | 10.46 | 10.19 | 10.25 | 41,585 | -0.19(-1.82%) |
Feb 08, 2012 | 10.42 | 10.48 | 10.31 | 10.44 | 32,722 | +0.04(+0.40%) |
Feb 07, 2012 | 10.52 | 10.52 | 10.38 | 10.40 | 23,917 | -0.17(-1.56%) |
Feb 06, 2012 | 10.54 | 10.70 | 10.52 | 10.57 | 29,384 | -0.13(-1.24%) |
Feb 03, 2012 | 10.57 | 10.90 | 10.38 | 10.70 | 66,436 | +0.35(+3.35%) |
Feb 02, 2012 | 10.52 | 10.52 | 10.24 | 10.35 | 41,192 | -0.12(-1.18%) |