Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.83 | 10.83 | 10.48 | 10.51 | 335,317 | -0.31(-2.87%) |
Apr 27, 2012 | 10.63 | 10.87 | 10.53 | 10.82 | 134,989 | +0.18(+1.69%) |
Apr 26, 2012 | 10.70 | 10.78 | 10.53 | 10.64 | 121,649 | -0.09(-0.84%) |
Apr 25, 2012 | 10.74 | 10.86 | 10.51 | 10.73 | 303,502 | +0.13(+1.23%) |
Apr 24, 2012 | 10.98 | 10.98 | 10.58 | 10.60 | 460,834 | -0.39(-3.55%) |
Apr 23, 2012 | 11.35 | 11.48 | 10.84 | 10.99 | 257,339 | -0.56(-4.85%) |
Apr 20, 2012 | 11.52 | 11.81 | 11.39 | 11.55 | 256,190 | +0.18(+1.58%) |
Apr 19, 2012 | 11.39 | 11.59 | 11.26 | 11.37 | 189,371 | +0.03(+0.26%) |
Apr 18, 2012 | 11.60 | 11.90 | 11.31 | 11.34 | 478,682 | -0.33(-2.83%) |
Apr 17, 2012 | 11.71 | 11.78 | 11.63 | 11.67 | 195,675 | +0.02(+0.17%) |
Apr 16, 2012 | 11.61 | 11.83 | 11.50 | 11.65 | 543,380 | +0.06(+0.52%) |
Apr 13, 2012 | 11.33 | 11.84 | 11.19 | 11.59 | 480,039 | +0.22(+1.93%) |
Apr 12, 2012 | 11.15 | 11.41 | 11.01 | 11.37 | 294,106 | +0.23(+2.06%) |
Apr 11, 2012 | 10.65 | 11.38 | 10.64 | 11.14 | 812,550 | +0.52(+4.90%) |
Apr 10, 2012 | 10.67 | 10.83 | 10.48 | 10.62 | 876,310 | -0.07(-0.65%) |
Apr 09, 2012 | 10.54 | 10.79 | 10.49 | 10.69 | 518,356 | -0.05(-0.47%) |
Apr 05, 2012 | 10.45 | 10.79 | 10.44 | 10.74 | 321,644 | +0.23(+2.19%) |
Apr 04, 2012 | 10.60 | 10.60 | 10.48 | 10.51 | 183,603 | -0.23(-2.14%) |
Apr 03, 2012 | 10.81 | 10.91 | 10.73 | 10.74 | 234,856 | -0.10(-0.92%) |
Apr 02, 2012 | 10.44 | 10.93 | 10.40 | 10.84 | 662,224 | +0.35(+3.34%) |
Mar 30, 2012 | 10.48 | 10.58 | 10.27 | 10.49 | 459,949 | +0.11(+1.06%) |
Mar 29, 2012 | 10.28 | 10.44 | 10.11 | 10.38 | 404,801 | +0.02(+0.19%) |
Mar 28, 2012 | 10.32 | 10.39 | 10.13 | 10.36 | 311,442 | +0.03(+0.29%) |
Mar 27, 2012 | 10.44 | 10.49 | 10.20 | 10.33 | 1,513,639 | -0.09(-0.86%) |
Mar 26, 2012 | 10.21 | 10.49 | 10.19 | 10.42 | 183,817 | +0.32(+3.17%) |
Mar 23, 2012 | 9.770 | 10.12 | 9.730 | 10.10 | 363,473 | +0.36(+3.70%) |
Mar 22, 2012 | 9.730 | 9.800 | 9.560 | 9.740 | 462,762 | -0.14(-1.42%) |
Mar 21, 2012 | 9.780 | 10.02 | 9.640 | 9.880 | 1,689,187 | +0.11(+1.13%) |
Mar 20, 2012 | 9.840 | 10.02 | 9.730 | 9.770 | 268,861 | -0.16(-1.61%) |
Mar 19, 2012 | 9.760 | 10.03 | 9.733 | 9.930 | 235,907 | +0.19(+1.95%) |
Mar 16, 2012 | 9.480 | 9.770 | 9.340 | 9.740 | 620,009 | +0.29(+3.07%) |
Mar 15, 2012 | 9.600 | 9.650 | 9.390 | 9.450 | 359,115 | -0.14(-1.46%) |
Mar 14, 2012 | 9.750 | 9.960 | 9.530 | 9.590 | 229,515 | -0.16(-1.64%) |
Mar 13, 2012 | 9.800 | 10.00 | 9.710 | 9.750 | 268,045 | +0.04(+0.41%) |
Mar 12, 2012 | 10.01 | 10.10 | 9.680 | 9.710 | 208,012 | -0.30(-3.00%) |
Mar 09, 2012 | 10.18 | 10.48 | 9.980 | 10.01 | 376,778 | -0.16(-1.57%) |
Mar 08, 2012 | 10.01 | 10.23 | 9.980 | 10.17 | 263,594 | +0.23(+2.31%) |
Mar 07, 2012 | 9.910 | 10.09 | 9.910 | 9.940 | 233,539 | +0.04(+0.40%) |
Mar 06, 2012 | 10.02 | 10.02 | 9.820 | 9.900 | 281,096 | -0.24(-2.37%) |
Mar 05, 2012 | 9.970 | 10.21 | 9.850 | 10.14 | 168,887 | +0.16(+1.60%) |
Mar 02, 2012 | 10.42 | 10.50 | 9.930 | 9.980 | 224,711 | -0.43(-4.13%) |
Mar 01, 2012 | 10.52 | 10.69 | 10.33 | 10.41 | 203,444 | -0.04(-0.38%) |
Feb 29, 2012 | 10.94 | 11.01 | 10.45 | 10.45 | 221,725 | -0.49(-4.48%) |
Feb 28, 2012 | 10.98 | 11.00 | 10.82 | 10.94 | 214,026 | -0.04(-0.36%) |
Feb 27, 2012 | 10.87 | 11.05 | 10.80 | 10.98 | 107,444 | -0.04(-0.36%) |
Feb 24, 2012 | 11.10 | 11.11 | 10.96 | 11.02 | 76,507 | -0.05(-0.45%) |
Feb 23, 2012 | 11.03 | 11.16 | 10.94 | 11.07 | 122,935 | +0.04(+0.36%) |
Feb 22, 2012 | 11.17 | 11.19 | 10.96 | 11.03 | 205,969 | +0.03(+0.27%) |
Feb 21, 2012 | 11.14 | 11.18 | 10.99 | 11.00 | 101,392 | -0.11(-0.99%) |
Feb 17, 2012 | 11.38 | 11.38 | 11.00 | 11.11 | 182,434 | -0.22(-1.94%) |
Feb 16, 2012 | 10.98 | 11.37 | 10.97 | 11.33 | 115,825 | +0.33(+3.00%) |
Feb 15, 2012 | 11.06 | 11.16 | 10.91 | 11.00 | 154,422 | -0.06(-0.54%) |
Feb 14, 2012 | 10.60 | 11.07 | 10.60 | 11.06 | 370,079 | +0.45(+4.24%) |
Feb 13, 2012 | 10.64 | 10.70 | 10.50 | 10.61 | 321,699 | +0.06(+0.57%) |
Feb 10, 2012 | 10.49 | 10.70 | 10.42 | 10.55 | 264,337 | -0.04(-0.38%) |
Feb 09, 2012 | 10.44 | 10.70 | 10.39 | 10.59 | 230,981 | +0.25(+2.42%) |
Feb 08, 2012 | 9.930 | 10.36 | 9.800 | 10.34 | 308,466 | +0.46(+4.66%) |
Feb 07, 2012 | 10.60 | 10.61 | 9.810 | 9.880 | 279,447 | -0.70(-6.62%) |
Feb 06, 2012 | 10.14 | 10.74 | 9.970 | 10.58 | 245,975 | +0.37(+3.62%) |
Feb 03, 2012 | 10.08 | 10.31 | 9.980 | 10.21 | 323,181 | +0.29(+2.92%) |
Feb 02, 2012 | 8.620 | 10.04 | 8.600 | 9.920 | 486,945 | +0.11(+1.12%) |