Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.28 | 11.34 | 11.00 | 11.04 | 200,590 | -0.23(-2.06%) |
Apr 27, 2012 | 11.32 | 11.44 | 11.15 | 11.28 | 201,773 | +0.01(+0.08%) |
Apr 26, 2012 | 11.42 | 11.42 | 11.17 | 11.27 | 328,356 | -0.11(-0.98%) |
Apr 25, 2012 | 11.46 | 11.71 | 11.23 | 11.38 | 368,637 | +0.01(+0.08%) |
Apr 24, 2012 | 11.15 | 11.46 | 11.09 | 11.37 | 252,608 | +0.23(+2.08%) |
Apr 23, 2012 | 11.09 | 11.17 | 10.77 | 11.14 | 283,881 | -0.03(-0.31%) |
Apr 20, 2012 | 11.69 | 11.69 | 11.09 | 11.17 | 202,134 | -0.45(-3.85%) |
Apr 19, 2012 | 11.71 | 11.92 | 11.41 | 11.62 | 253,091 | -0.18(-1.53%) |
Apr 18, 2012 | 11.60 | 11.98 | 11.50 | 11.80 | 237,393 | +0.18(+1.55%) |
Apr 17, 2012 | 11.48 | 11.73 | 11.22 | 11.62 | 309,946 | +0.16(+1.43%) |
Apr 16, 2012 | 11.67 | 11.89 | 11.35 | 11.46 | 207,220 | -0.21(-1.77%) |
Apr 13, 2012 | 11.86 | 11.89 | 11.63 | 11.66 | 180,888 | -0.25(-2.09%) |
Apr 12, 2012 | 11.65 | 11.94 | 11.65 | 11.91 | 215,397 | -0.12(-1.00%) |
Apr 11, 2012 | 11.98 | 12.08 | 11.84 | 12.03 | 152,481 | +0.29(+2.49%) |
Apr 10, 2012 | 12.16 | 12.20 | 11.67 | 11.74 | 152,962 | -0.44(-3.60%) |
Apr 09, 2012 | 12.15 | 12.24 | 12.04 | 12.18 | 120,233 | -0.16(-1.32%) |
Apr 05, 2012 | 12.14 | 12.45 | 12.14 | 12.34 | 76,821 | +0.19(+1.56%) |
Apr 04, 2012 | 12.37 | 12.37 | 11.96 | 12.15 | 309,015 | -0.28(-2.21%) |
Apr 03, 2012 | 12.33 | 12.64 | 12.22 | 12.43 | 250,098 | +0.04(+0.35%) |
Apr 02, 2012 | 12.36 | 12.53 | 12.11 | 12.38 | 234,070 | +0.10(+0.84%) |
Mar 30, 2012 | 12.47 | 12.47 | 12.14 | 12.28 | 134,098 | -0.10(-0.83%) |
Mar 29, 2012 | 12.20 | 12.61 | 12.17 | 12.38 | 317,083 | +0.13(+1.05%) |
Mar 28, 2012 | 12.23 | 12.46 | 12.05 | 12.26 | 180,409 | +0.06(+0.49%) |
Mar 27, 2012 | 12.43 | 12.47 | 12.16 | 12.20 | 205,410 | -0.20(-1.60%) |
Mar 26, 2012 | 12.36 | 12.48 | 12.30 | 12.39 | 135,212 | +0.13(+1.05%) |
Mar 23, 2012 | 12.33 | 12.34 | 12.08 | 12.26 | 175,317 | -0.01(-0.07%) |
Mar 22, 2012 | 12.47 | 12.63 | 12.24 | 12.27 | 147,019 | -0.25(-1.99%) |
Mar 21, 2012 | 12.32 | 12.52 | 12.20 | 12.52 | 354,395 | +0.21(+1.68%) |
Mar 20, 2012 | 12.28 | 12.54 | 12.26 | 12.32 | 191,563 | -0.09(-0.69%) |
Mar 19, 2012 | 12.54 | 12.56 | 12.17 | 12.40 | 255,288 | -0.14(-1.10%) |
Mar 16, 2012 | 12.44 | 12.65 | 12.31 | 12.54 | 539,774 | +0.19(+1.53%) |
Mar 15, 2012 | 12.37 | 12.44 | 12.29 | 12.35 | 98,968 | -0.02(-0.14%) |
Mar 14, 2012 | 12.27 | 12.47 | 12.14 | 12.37 | 256,590 | +0.11(+0.91%) |
Mar 13, 2012 | 12.30 | 12.32 | 12.12 | 12.26 | 249,396 | -0.02(-0.14%) |
Mar 12, 2012 | 12.33 | 12.33 | 12.14 | 12.27 | 145,752 | +0.04(+0.35%) |
Mar 09, 2012 | 12.13 | 12.26 | 12.01 | 12.23 | 139,825 | +0.17(+1.43%) |
Mar 08, 2012 | 12.09 | 12.09 | 11.85 | 12.06 | 188,906 | +0.15(+1.23%) |
Mar 07, 2012 | 11.96 | 12.24 | 11.77 | 11.91 | 361,394 | +0.02(+0.14%) |
Mar 06, 2012 | 11.96 | 12.02 | 11.77 | 11.89 | 279,572 | -0.20(-1.64%) |
Mar 05, 2012 | 11.96 | 12.13 | 11.92 | 12.09 | 545,042 | +0.12(+1.01%) |
Mar 02, 2012 | 11.97 | 12.09 | 11.90 | 11.97 | 168,319 | -0.03(-0.29%) |
Mar 01, 2012 | 12.11 | 12.11 | 11.96 | 12.01 | 123,008 | -0.05(-0.43%) |
Feb 29, 2012 | 12.06 | 12.07 | 11.93 | 12.06 | 158,588 | +0.06(+0.50%) |
Feb 28, 2012 | 12.07 | 12.12 | 11.97 | 12.00 | 184,583 | -0.07(-0.57%) |
Feb 27, 2012 | 12.12 | 12.20 | 12.02 | 12.07 | 439,391 | -0.11(-0.92%) |
Feb 24, 2012 | 12.09 | 12.25 | 11.98 | 12.18 | 228,997 | +0.20(+1.65%) |
Feb 23, 2012 | 12.22 | 12.29 | 11.96 | 11.98 | 220,495 | -0.20(-1.62%) |
Feb 22, 2012 | 12.20 | 12.33 | 12.00 | 12.18 | 312,600 | +0.21(+1.72%) |
Feb 21, 2012 | 11.82 | 12.19 | 11.82 | 11.97 | 379,204 | -0.49(-3.93%) |
Feb 17, 2012 | 12.45 | 12.65 | 12.38 | 12.46 | 339,007 | +0.09(+0.76%) |
Feb 16, 2012 | 12.65 | 12.78 | 12.37 | 12.37 | 410,772 | -0.38(-2.97%) |
Feb 15, 2012 | 12.66 | 12.88 | 12.62 | 12.75 | 499,697 | +0.27(+2.14%) |
Feb 14, 2012 | 12.48 | 12.66 | 12.37 | 12.48 | 329,530 | +0.09(+0.76%) |
Feb 13, 2012 | 12.62 | 12.75 | 12.28 | 12.38 | 282,078 | +0.00(+0.00%) |
Feb 10, 2012 | 12.20 | 13.02 | 12.06 | 12.38 | 874,168 | -0.81(-6.13%) |
Feb 09, 2012 | 12.95 | 13.30 | 12.86 | 13.19 | 404,283 | +0.28(+2.20%) |
Feb 08, 2012 | 12.95 | 13.04 | 12.75 | 12.91 | 323,842 | -0.07(-0.53%) |
Feb 07, 2012 | 12.72 | 13.31 | 12.64 | 12.98 | 418,337 | +0.21(+1.68%) |
Feb 06, 2012 | 12.75 | 12.84 | 12.64 | 12.76 | 125,162 | -0.01(-0.07%) |
Feb 03, 2012 | 12.70 | 12.87 | 12.58 | 12.77 | 134,210 | +0.19(+1.50%) |
Feb 02, 2012 | 12.65 | 12.87 | 12.54 | 12.58 | 126,597 | -0.04(-0.34%) |