Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.14 | 12.22 | 12.14 | 12.21 | 35,994 | +0.02(+0.20%) |
Apr 27, 2012 | 12.14 | 12.22 | 12.14 | 12.18 | 26,491 | -0.04(-0.36%) |
Apr 26, 2012 | 12.25 | 12.27 | 12.15 | 12.23 | 42,345 | -0.00(-0.04%) |
Apr 25, 2012 | 12.18 | 12.23 | 12.17 | 12.23 | 44,960 | +0.06(+0.50%) |
Apr 24, 2012 | 12.17 | 12.22 | 12.15 | 12.17 | 34,346 | -0.06(-0.50%) |
Apr 23, 2012 | 12.30 | 12.35 | 12.20 | 12.23 | 35,403 | -0.07(-0.59%) |
Apr 20, 2012 | 12.31 | 12.31 | 12.23 | 12.31 | 22,543 | +0.05(+0.44%) |
Apr 19, 2012 | 12.28 | 12.33 | 12.20 | 12.25 | 20,821 | -0.11(-0.90%) |
Apr 18, 2012 | 12.24 | 12.36 | 12.21 | 12.36 | 31,950 | +0.08(+0.67%) |
Apr 17, 2012 | 12.23 | 12.28 | 12.19 | 12.28 | 43,414 | +0.06(+0.48%) |
Apr 16, 2012 | 12.29 | 12.29 | 12.20 | 12.22 | 8,945 | -0.03(-0.28%) |
Apr 13, 2012 | 12.26 | 12.28 | 12.19 | 12.26 | 33,670 | -0.06(-0.51%) |
Apr 12, 2012 | 12.23 | 12.33 | 12.22 | 12.32 | 44,298 | +0.03(+0.24%) |
Apr 11, 2012 | 12.21 | 12.29 | 12.03 | 12.29 | 43,173 | +0.04(+0.36%) |
Apr 10, 2012 | 12.23 | 12.25 | 12.23 | 12.25 | 16,169 | -0.05(-0.43%) |
Apr 09, 2012 | 12.22 | 12.34 | 12.22 | 12.30 | 12,323 | -0.00(-0.04%) |
Apr 05, 2012 | 12.45 | 12.47 | 12.21 | 12.31 | 44,556 | -0.14(-1.09%) |
Apr 04, 2012 | 12.24 | 12.44 | 12.24 | 12.44 | 50,382 | +0.12(+0.98%) |
Apr 03, 2012 | 12.38 | 12.39 | 12.20 | 12.32 | 30,116 | -0.07(-0.55%) |
Apr 02, 2012 | 12.36 | 12.39 | 12.30 | 12.39 | 10,745 | +0.06(+0.51%) |
Mar 30, 2012 | 12.31 | 12.37 | 12.31 | 12.32 | 24,558 | +0.11(+0.87%) |
Mar 29, 2012 | 12.24 | 12.32 | 12.18 | 12.22 | 53,412 | -0.13(-1.06%) |
Mar 28, 2012 | 12.34 | 12.39 | 12.27 | 12.35 | 89,271 | -0.00(-0.04%) |
Mar 27, 2012 | 12.39 | 12.43 | 12.33 | 12.35 | 51,373 | -0.03(-0.27%) |
Mar 26, 2012 | 12.32 | 12.47 | 12.32 | 12.39 | 46,128 | +0.06(+0.51%) |
Mar 23, 2012 | 12.28 | 12.37 | 12.27 | 12.32 | 33,332 | +0.04(+0.36%) |
Mar 22, 2012 | 12.21 | 12.28 | 12.19 | 12.28 | 12,570 | +0.06(+0.48%) |
Mar 21, 2012 | 12.26 | 12.28 | 12.14 | 12.22 | 22,762 | -0.03(-0.28%) |
Mar 20, 2012 | 12.43 | 12.45 | 12.18 | 12.26 | 54,965 | -0.13(-1.06%) |
Mar 19, 2012 | 12.31 | 12.46 | 12.29 | 12.39 | 32,673 | +0.06(+0.47%) |
Mar 16, 2012 | 12.58 | 12.62 | 12.33 | 12.33 | 44,294 | -0.22(-1.74%) |
Mar 15, 2012 | 12.71 | 12.74 | 12.52 | 12.55 | 47,147 | -0.15(-1.19%) |
Mar 14, 2012 | 12.84 | 12.84 | 12.70 | 12.70 | 26,637 | -0.12(-0.95%) |
Mar 13, 2012 | 12.78 | 12.88 | 12.63 | 12.82 | 60,899 | -0.02(-0.15%) |
Mar 12, 2012 | 12.75 | 12.92 | 12.60 | 12.84 | 39,881 | +0.00(+0.00%) |
Mar 09, 2012 | 12.81 | 12.89 | 12.70 | 12.84 | 25,918 | +0.00(+0.04%) |
Mar 08, 2012 | 12.74 | 12.85 | 12.74 | 12.83 | 18,215 | +0.06(+0.49%) |
Mar 07, 2012 | 12.72 | 12.77 | 12.66 | 12.77 | 19,402 | +0.12(+0.96%) |
Mar 06, 2012 | 12.52 | 12.65 | 12.52 | 12.65 | 24,793 | +0.03(+0.23%) |
Mar 05, 2012 | 12.56 | 12.68 | 12.56 | 12.62 | 22,282 | -0.01(-0.08%) |
Mar 02, 2012 | 12.52 | 12.67 | 12.52 | 12.63 | 24,375 | +0.02(+0.18%) |
Mar 01, 2012 | 12.52 | 12.64 | 12.52 | 12.61 | 56,589 | +0.05(+0.40%) |
Feb 29, 2012 | 12.65 | 12.67 | 12.56 | 12.56 | 52,586 | -0.02(-0.16%) |
Feb 28, 2012 | 12.70 | 12.75 | 12.53 | 12.58 | 46,194 | -0.12(-0.92%) |
Feb 27, 2012 | 12.77 | 12.79 | 12.64 | 12.69 | 66,350 | -0.07(-0.53%) |
Feb 24, 2012 | 12.63 | 12.76 | 12.61 | 12.76 | 32,343 | +0.14(+1.12%) |
Feb 23, 2012 | 12.54 | 12.62 | 12.48 | 12.62 | 18,705 | +0.06(+0.46%) |
Feb 22, 2012 | 12.49 | 12.56 | 12.49 | 12.56 | 11,649 | +0.03(+0.21%) |
Feb 21, 2012 | 12.62 | 12.62 | 12.49 | 12.54 | 25,230 | -0.06(-0.44%) |
Feb 17, 2012 | 12.48 | 12.61 | 12.47 | 12.59 | 21,427 | +0.04(+0.35%) |
Feb 16, 2012 | 12.57 | 12.57 | 12.48 | 12.55 | 37,016 | -0.01(-0.08%) |
Feb 15, 2012 | 12.56 | 12.58 | 12.45 | 12.56 | 34,583 | +0.03(+0.28%) |
Feb 14, 2012 | 12.38 | 12.53 | 12.35 | 12.52 | 22,780 | +0.05(+0.42%) |
Feb 13, 2012 | 12.60 | 12.60 | 12.39 | 12.47 | 32,232 | -0.04(-0.31%) |
Feb 10, 2012 | 12.39 | 12.52 | 12.29 | 12.51 | 26,188 | +0.01(+0.08%) |
Feb 09, 2012 | 12.59 | 12.61 | 12.50 | 12.50 | 28,114 | -0.06(-0.50%) |
Feb 08, 2012 | 12.57 | 12.60 | 12.47 | 12.56 | 41,871 | -0.12(-0.96%) |
Feb 07, 2012 | 12.52 | 12.68 | 12.46 | 12.68 | 33,174 | +0.24(+1.91%) |
Feb 06, 2012 | 12.48 | 12.51 | 12.40 | 12.45 | 32,922 | -0.13(-1.00%) |
Feb 03, 2012 | 12.65 | 12.65 | 12.36 | 12.57 | 79,227 | +0.03(+0.27%) |
Feb 02, 2012 | 12.62 | 12.63 | 12.54 | 12.54 | 24,404 | -0.05(-0.42%) |