Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.68 | 10.73 | 10.52 | 10.54 | 52,452 | -0.18(-1.72%) |
Apr 27, 2012 | 10.68 | 10.77 | 10.46 | 10.73 | 76,245 | +0.04(+0.41%) |
Apr 26, 2012 | 10.50 | 10.74 | 10.50 | 10.68 | 63,849 | +0.16(+1.50%) |
Apr 25, 2012 | 10.68 | 10.70 | 10.47 | 10.53 | 68,126 | -0.01(-0.08%) |
Apr 24, 2012 | 10.40 | 10.57 | 10.34 | 10.53 | 67,206 | +0.16(+1.52%) |
Apr 23, 2012 | 10.37 | 10.47 | 10.24 | 10.38 | 88,289 | -0.16(-1.50%) |
Apr 20, 2012 | 10.66 | 10.67 | 10.52 | 10.53 | 86,920 | -0.01(-0.08%) |
Apr 19, 2012 | 10.64 | 10.72 | 10.51 | 10.54 | 204,542 | -0.07(-0.66%) |
Apr 18, 2012 | 10.64 | 10.66 | 10.54 | 10.61 | 169,636 | -0.07(-0.66%) |
Apr 17, 2012 | 10.53 | 10.69 | 10.43 | 10.68 | 200,348 | +0.26(+2.53%) |
Apr 16, 2012 | 10.54 | 10.59 | 10.31 | 10.42 | 79,053 | -0.11(-1.08%) |
Apr 13, 2012 | 10.83 | 10.89 | 10.53 | 10.53 | 78,993 | -0.38(-3.46%) |
Apr 12, 2012 | 10.85 | 11.05 | 10.82 | 10.91 | 67,387 | +0.05(+0.49%) |
Apr 11, 2012 | 10.85 | 10.89 | 10.73 | 10.86 | 126,380 | +0.14(+1.31%) |
Apr 10, 2012 | 10.71 | 10.77 | 10.59 | 10.72 | 125,416 | +0.01(+0.08%) |
Apr 09, 2012 | 10.94 | 11.11 | 10.68 | 10.71 | 88,566 | -0.45(-4.02%) |
Apr 05, 2012 | 11.22 | 11.34 | 11.12 | 11.16 | 130,136 | -0.11(-0.94%) |
Apr 04, 2012 | 11.42 | 11.47 | 11.21 | 11.26 | 89,316 | -0.28(-2.43%) |
Apr 03, 2012 | 11.91 | 11.91 | 11.47 | 11.54 | 56,900 | -0.36(-3.03%) |
Apr 02, 2012 | 11.54 | 11.98 | 11.54 | 11.91 | 118,376 | +0.32(+2.73%) |
Mar 30, 2012 | 11.82 | 11.82 | 11.48 | 11.59 | 114,787 | -0.14(-1.20%) |
Mar 29, 2012 | 11.75 | 11.91 | 11.62 | 11.73 | 74,610 | -0.10(-0.82%) |
Mar 28, 2012 | 11.77 | 11.84 | 11.71 | 11.83 | 95,888 | +0.04(+0.30%) |
Mar 27, 2012 | 11.91 | 11.99 | 11.78 | 11.79 | 53,713 | -0.21(-1.76%) |
Mar 26, 2012 | 11.86 | 12.17 | 11.77 | 12.00 | 80,533 | +0.26(+2.25%) |
Mar 23, 2012 | 11.79 | 11.81 | 11.61 | 11.74 | 71,317 | -0.08(-0.67%) |
Mar 22, 2012 | 11.67 | 11.82 | 11.67 | 11.82 | 65,603 | +0.04(+0.30%) |
Mar 21, 2012 | 11.76 | 11.91 | 11.73 | 11.78 | 54,244 | +0.02(+0.15%) |
Mar 20, 2012 | 11.89 | 11.98 | 11.76 | 11.76 | 61,388 | -0.24(-1.98%) |
Mar 19, 2012 | 11.75 | 12.12 | 11.74 | 12.00 | 75,467 | +0.23(+1.94%) |
Mar 16, 2012 | 11.69 | 11.87 | 11.69 | 11.77 | 170,299 | +0.10(+0.83%) |
Mar 15, 2012 | 11.52 | 11.69 | 11.36 | 11.68 | 135,309 | +0.17(+1.45%) |
Mar 14, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 45,206 | -0.17(-1.43%) |
Mar 13, 2012 | 11.61 | 11.74 | 11.52 | 11.68 | 120,936 | +0.10(+0.83%) |
Mar 12, 2012 | 11.71 | 11.82 | 11.55 | 11.58 | 72,975 | -0.12(-1.04%) |
Mar 09, 2012 | 11.29 | 11.95 | 11.29 | 11.70 | 86,236 | +0.38(+3.39%) |
Mar 08, 2012 | 11.12 | 11.34 | 11.06 | 11.32 | 52,847 | +0.26(+2.37%) |
Mar 07, 2012 | 11.15 | 11.27 | 11.04 | 11.06 | 92,099 | -0.03(-0.24%) |
Mar 06, 2012 | 11.00 | 11.26 | 11.00 | 11.08 | 107,354 | -0.03(-0.31%) |
Mar 05, 2012 | 11.03 | 11.22 | 10.97 | 11.12 | 108,452 | +0.06(+0.55%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.00 | 11.06 | 131,216 | -0.27(-2.39%) |
Mar 01, 2012 | 11.39 | 11.51 | 11.29 | 11.33 | 83,871 | +0.00(+0.00%) |
Feb 29, 2012 | 11.36 | 11.55 | 11.32 | 11.33 | 112,482 | +0.01(+0.08%) |
Feb 28, 2012 | 11.60 | 11.65 | 11.26 | 11.32 | 92,849 | -0.34(-2.92%) |
Feb 27, 2012 | 11.86 | 11.86 | 11.60 | 11.66 | 44,862 | -0.26(-2.19%) |
Feb 24, 2012 | 12.04 | 12.11 | 11.89 | 11.92 | 65,073 | -0.09(-0.73%) |
Feb 23, 2012 | 11.88 | 12.02 | 11.76 | 12.01 | 78,189 | +0.17(+1.40%) |
Feb 22, 2012 | 11.79 | 11.96 | 11.72 | 11.84 | 63,605 | -0.01(-0.07%) |
Feb 21, 2012 | 11.96 | 11.99 | 11.75 | 11.85 | 63,968 | -0.12(-1.02%) |
Feb 17, 2012 | 11.72 | 12.02 | 11.72 | 11.97 | 62,130 | +0.28(+2.39%) |
Feb 16, 2012 | 11.62 | 11.75 | 11.43 | 11.69 | 112,719 | +0.03(+0.30%) |
Feb 15, 2012 | 11.75 | 11.78 | 11.51 | 11.66 | 149,726 | -0.04(-0.37%) |
Feb 14, 2012 | 11.81 | 11.96 | 11.56 | 11.70 | 97,706 | -0.30(-2.47%) |
Feb 13, 2012 | 11.72 | 12.04 | 11.72 | 12.00 | 112,355 | +0.42(+3.61%) |
Feb 10, 2012 | 11.63 | 11.65 | 11.57 | 11.58 | 85,674 | -0.16(-1.34%) |
Feb 09, 2012 | 11.89 | 11.96 | 11.64 | 11.74 | 95,074 | -0.13(-1.10%) |
Feb 08, 2012 | 11.93 | 11.98 | 11.77 | 11.87 | 105,104 | -0.03(-0.29%) |
Feb 07, 2012 | 11.88 | 11.99 | 11.80 | 11.90 | 88,611 | -0.02(-0.15%) |
Feb 06, 2012 | 12.02 | 12.02 | 11.70 | 11.92 | 140,149 | -0.12(-1.01%) |
Feb 03, 2012 | 12.64 | 12.64 | 11.69 | 12.04 | 202,833 | -0.51(-4.03%) |
Feb 02, 2012 | 12.50 | 12.55 | 12.30 | 12.55 | 156,428 | +0.01(+0.07%) |