Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.69 | 11.94 | 11.58 | 11.87 | 1,732,140 | +0.20(+1.67%) |
Apr 27, 2012 | 11.59 | 11.70 | 11.41 | 11.68 | 905,546 | +0.13(+1.15%) |
Apr 26, 2012 | 11.19 | 11.55 | 11.11 | 11.55 | 1,007,563 | +0.27(+2.42%) |
Apr 25, 2012 | 11.33 | 11.39 | 11.21 | 11.27 | 1,077,715 | +0.09(+0.84%) |
Apr 24, 2012 | 10.91 | 11.31 | 10.81 | 11.18 | 649,145 | +0.27(+2.50%) |
Apr 23, 2012 | 10.91 | 11.03 | 10.83 | 10.91 | 802,111 | -0.25(-2.24%) |
Apr 20, 2012 | 11.27 | 11.43 | 11.04 | 11.16 | 551,134 | +0.02(+0.14%) |
Apr 19, 2012 | 11.03 | 11.15 | 10.84 | 11.14 | 656,416 | +0.14(+1.28%) |
Apr 18, 2012 | 11.12 | 11.25 | 10.91 | 11.00 | 514,897 | -0.22(-1.95%) |
Apr 17, 2012 | 11.37 | 11.52 | 11.19 | 11.22 | 497,378 | -0.02(-0.14%) |
Apr 16, 2012 | 11.19 | 11.48 | 11.03 | 11.23 | 730,220 | +0.11(+0.98%) |
Apr 13, 2012 | 11.30 | 11.41 | 11.06 | 11.12 | 785,707 | -0.24(-2.13%) |
Apr 12, 2012 | 10.86 | 11.47 | 10.84 | 11.37 | 675,059 | +0.38(+3.48%) |
Apr 11, 2012 | 11.05 | 11.14 | 10.81 | 10.98 | 559,382 | +0.06(+0.57%) |
Apr 10, 2012 | 11.12 | 11.28 | 10.77 | 10.92 | 954,982 | -0.26(-2.30%) |
Apr 09, 2012 | 11.13 | 11.35 | 11.01 | 11.18 | 704,098 | -0.17(-1.51%) |
Apr 05, 2012 | 10.22 | 11.62 | 10.22 | 11.35 | 841,576 | +0.43(+3.93%) |
Apr 04, 2012 | 11.08 | 11.19 | 10.82 | 10.92 | 552,049 | -0.31(-2.78%) |
Apr 03, 2012 | 11.27 | 11.57 | 11.14 | 11.23 | 763,427 | -0.08(-0.69%) |
Apr 02, 2012 | 11.05 | 11.53 | 10.96 | 11.31 | 1,231,474 | +0.23(+2.04%) |
Mar 30, 2012 | 11.24 | 11.30 | 10.91 | 11.09 | 477,140 | -0.04(-0.35%) |
Mar 29, 2012 | 10.73 | 11.17 | 10.65 | 11.12 | 723,949 | +0.28(+2.59%) |
Mar 28, 2012 | 11.09 | 11.09 | 10.72 | 10.84 | 828,809 | -0.27(-2.39%) |
Mar 27, 2012 | 11.17 | 11.41 | 11.09 | 11.11 | 538,650 | -0.06(-0.56%) |
Mar 26, 2012 | 11.10 | 11.25 | 10.98 | 11.17 | 743,437 | +0.16(+1.49%) |
Mar 23, 2012 | 10.89 | 11.15 | 10.66 | 11.01 | 1,034,990 | +0.08(+0.71%) |
Mar 22, 2012 | 11.08 | 11.08 | 10.72 | 10.93 | 794,489 | -0.26(-2.30%) |
Mar 21, 2012 | 11.32 | 11.38 | 11.07 | 11.19 | 605,033 | -0.05(-0.42%) |
Mar 20, 2012 | 11.36 | 11.44 | 11.05 | 11.23 | 1,048,626 | -0.12(-1.03%) |
Mar 19, 2012 | 11.23 | 11.80 | 11.23 | 11.35 | 2,372,812 | +0.52(+4.83%) |
Mar 16, 2012 | 10.91 | 11.04 | 10.77 | 10.83 | 5,722,016 | -0.08(-0.72%) |
Mar 15, 2012 | 11.22 | 11.24 | 10.84 | 10.91 | 1,174,718 | -0.33(-2.92%) |
Mar 14, 2012 | 11.30 | 11.37 | 11.11 | 11.23 | 839,710 | -0.11(-0.96%) |
Mar 13, 2012 | 11.24 | 11.35 | 11.04 | 11.34 | 925,293 | +0.15(+1.32%) |
Mar 12, 2012 | 11.17 | 11.50 | 11.02 | 11.19 | 1,171,584 | +0.05(+0.42%) |
Mar 09, 2012 | 10.82 | 11.23 | 10.79 | 11.15 | 855,067 | +0.31(+2.88%) |
Mar 08, 2012 | 10.87 | 10.91 | 10.67 | 10.84 | 561,759 | +0.06(+0.58%) |
Mar 07, 2012 | 10.45 | 10.83 | 10.38 | 10.77 | 899,074 | +0.37(+3.52%) |
Mar 06, 2012 | 10.67 | 10.67 | 10.34 | 10.41 | 1,565,891 | -0.40(-3.68%) |
Mar 05, 2012 | 11.00 | 11.11 | 10.75 | 10.80 | 910,809 | -0.25(-2.26%) |
Mar 02, 2012 | 11.43 | 11.52 | 11.02 | 11.05 | 1,054,455 | -0.41(-3.54%) |
Mar 01, 2012 | 11.23 | 11.51 | 11.20 | 11.46 | 936,656 | +0.28(+2.51%) |
Feb 29, 2012 | 11.37 | 11.58 | 11.02 | 11.18 | 1,119,735 | -0.20(-1.78%) |
Feb 28, 2012 | 11.30 | 11.51 | 11.27 | 11.38 | 1,022,295 | +0.12(+1.11%) |
Feb 27, 2012 | 11.16 | 11.43 | 10.92 | 11.26 | 552,583 | +0.00(+0.00%) |
Feb 24, 2012 | 11.20 | 11.34 | 11.03 | 11.26 | 466,197 | +0.03(+0.28%) |
Feb 23, 2012 | 10.95 | 11.34 | 10.87 | 11.23 | 877,125 | +0.33(+3.01%) |
Feb 22, 2012 | 11.19 | 11.25 | 10.89 | 10.90 | 1,016,312 | -0.29(-2.58%) |
Feb 21, 2012 | 11.33 | 11.33 | 10.98 | 11.19 | 646,467 | -0.09(-0.76%) |
Feb 17, 2012 | 11.49 | 11.49 | 11.21 | 11.27 | 506,125 | -0.16(-1.43%) |
Feb 16, 2012 | 11.10 | 11.59 | 10.98 | 11.44 | 728,033 | +0.30(+2.66%) |
Feb 15, 2012 | 11.54 | 11.56 | 10.96 | 11.14 | 930,914 | -0.36(-3.12%) |
Feb 14, 2012 | 11.58 | 11.62 | 11.36 | 11.50 | 562,059 | -0.11(-0.94%) |
Feb 13, 2012 | 11.83 | 11.86 | 11.48 | 11.61 | 783,328 | -0.17(-1.46%) |
Feb 10, 2012 | 11.79 | 11.79 | 11.47 | 11.78 | 833,924 | -0.12(-1.05%) |
Feb 09, 2012 | 12.28 | 12.28 | 11.82 | 11.90 | 1,083,004 | -0.30(-2.49%) |
Feb 08, 2012 | 12.15 | 12.48 | 12.15 | 12.21 | 1,411,536 | +0.05(+0.38%) |
Feb 07, 2012 | 11.73 | 12.31 | 11.57 | 12.16 | 1,807,350 | +0.35(+2.97%) |
Feb 06, 2012 | 11.62 | 11.81 | 11.55 | 11.81 | 1,218,511 | +0.09(+0.73%) |
Feb 03, 2012 | 11.42 | 11.97 | 11.38 | 11.73 | 2,106,848 | +0.53(+4.74%) |
Feb 02, 2012 | 10.68 | 11.23 | 10.56 | 11.19 | 3,184,266 | +0.12(+1.13%) |