Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.35 | 11.40 | 11.17 | 11.21 | 95,158 | -0.19(-1.68%) |
Apr 27, 2012 | 11.14 | 11.46 | 11.14 | 11.40 | 77,615 | +0.26(+2.35%) |
Apr 26, 2012 | 11.04 | 11.15 | 10.99 | 11.14 | 56,394 | +0.04(+0.32%) |
Apr 25, 2012 | 11.00 | 11.17 | 11.00 | 11.10 | 70,405 | +0.18(+1.69%) |
Apr 24, 2012 | 10.68 | 10.94 | 10.68 | 10.92 | 56,059 | +0.25(+2.39%) |
Apr 23, 2012 | 10.81 | 10.86 | 10.65 | 10.66 | 108,504 | -0.28(-2.52%) |
Apr 20, 2012 | 10.80 | 11.09 | 10.72 | 10.94 | 103,101 | +0.28(+2.59%) |
Apr 19, 2012 | 10.77 | 10.81 | 10.63 | 10.66 | 70,924 | -0.09(-0.86%) |
Apr 18, 2012 | 10.97 | 10.97 | 10.73 | 10.75 | 70,498 | -0.28(-2.50%) |
Apr 17, 2012 | 10.88 | 11.12 | 10.80 | 11.03 | 79,936 | +0.14(+1.30%) |
Apr 16, 2012 | 10.70 | 10.97 | 10.68 | 10.89 | 60,155 | +0.19(+1.79%) |
Apr 13, 2012 | 10.70 | 10.72 | 10.59 | 10.70 | 89,642 | -0.06(-0.53%) |
Apr 12, 2012 | 10.70 | 10.83 | 10.63 | 10.75 | 101,991 | +0.04(+0.33%) |
Apr 11, 2012 | 10.74 | 10.78 | 10.61 | 10.72 | 111,871 | +0.07(+0.66%) |
Apr 10, 2012 | 10.59 | 10.67 | 10.53 | 10.65 | 164,918 | +0.06(+0.54%) |
Apr 09, 2012 | 10.53 | 10.62 | 10.46 | 10.59 | 116,226 | -0.07(-0.66%) |
Apr 05, 2012 | 10.60 | 10.73 | 10.60 | 10.66 | 46,783 | -0.01(-0.07%) |
Apr 04, 2012 | 10.60 | 10.73 | 10.53 | 10.67 | 107,297 | -0.04(-0.40%) |
Apr 03, 2012 | 10.82 | 10.83 | 10.67 | 10.71 | 54,304 | -0.16(-1.43%) |
Apr 02, 2012 | 10.72 | 10.87 | 10.70 | 10.87 | 136,185 | +0.16(+1.45%) |
Mar 30, 2012 | 10.75 | 10.76 | 10.70 | 10.71 | 124,803 | +0.02(+0.20%) |
Mar 29, 2012 | 10.78 | 10.84 | 10.60 | 10.69 | 336,697 | -0.18(-1.63%) |
Mar 28, 2012 | 10.96 | 11.04 | 10.79 | 10.87 | 107,480 | -0.11(-0.97%) |
Mar 27, 2012 | 11.09 | 11.13 | 10.95 | 10.97 | 64,140 | -0.08(-0.77%) |
Mar 26, 2012 | 11.02 | 11.21 | 10.91 | 11.06 | 116,117 | +0.14(+1.30%) |
Mar 23, 2012 | 10.91 | 10.98 | 10.70 | 10.92 | 74,128 | +0.01(+0.07%) |
Mar 22, 2012 | 10.75 | 10.99 | 10.63 | 10.91 | 139,237 | +0.08(+0.72%) |
Mar 21, 2012 | 10.80 | 10.96 | 10.71 | 10.83 | 99,222 | +0.07(+0.66%) |
Mar 20, 2012 | 10.85 | 10.91 | 10.72 | 10.76 | 145,029 | -0.13(-1.17%) |
Mar 19, 2012 | 10.68 | 11.03 | 10.68 | 10.89 | 436,472 | +0.22(+2.06%) |
Mar 16, 2012 | 10.70 | 10.81 | 10.63 | 10.67 | 190,995 | -0.07(-0.66%) |
Mar 15, 2012 | 10.76 | 10.77 | 10.61 | 10.74 | 81,796 | +0.00(+0.00%) |
Mar 14, 2012 | 10.86 | 10.95 | 10.68 | 10.74 | 82,572 | -0.09(-0.85%) |
Mar 13, 2012 | 10.70 | 10.89 | 10.63 | 10.83 | 128,759 | +0.21(+2.00%) |
Mar 12, 2012 | 10.82 | 10.82 | 10.57 | 10.62 | 198,387 | -0.15(-1.38%) |
Mar 09, 2012 | 10.88 | 10.88 | 10.40 | 10.77 | 278,899 | -0.08(-0.72%) |
Mar 08, 2012 | 10.89 | 10.90 | 10.72 | 10.85 | 49,419 | -0.01(-0.07%) |
Mar 07, 2012 | 10.68 | 10.85 | 10.64 | 10.85 | 88,869 | +0.16(+1.52%) |
Mar 06, 2012 | 10.70 | 10.80 | 10.65 | 10.69 | 92,482 | -0.13(-1.24%) |
Mar 05, 2012 | 10.59 | 10.83 | 10.55 | 10.82 | 162,951 | +0.21(+2.00%) |
Mar 02, 2012 | 10.65 | 10.70 | 10.59 | 10.61 | 195,799 | -0.03(-0.27%) |
Mar 01, 2012 | 10.85 | 10.99 | 10.63 | 10.64 | 147,199 | -0.18(-1.70%) |
Feb 29, 2012 | 10.99 | 11.11 | 10.82 | 10.82 | 105,279 | -0.16(-1.48%) |
Feb 28, 2012 | 10.94 | 11.04 | 10.86 | 10.99 | 68,664 | +0.01(+0.13%) |
Feb 27, 2012 | 10.95 | 10.99 | 10.82 | 10.97 | 26,601 | -0.07(-0.64%) |
Feb 24, 2012 | 10.97 | 11.09 | 10.96 | 11.04 | 79,948 | +0.04(+0.32%) |
Feb 23, 2012 | 10.97 | 11.07 | 10.92 | 11.01 | 91,389 | +0.02(+0.19%) |
Feb 22, 2012 | 11.06 | 11.10 | 10.94 | 10.99 | 112,491 | -0.14(-1.27%) |
Feb 21, 2012 | 11.09 | 11.15 | 11.04 | 11.13 | 88,489 | +0.03(+0.25%) |
Feb 17, 2012 | 11.16 | 11.24 | 11.10 | 11.10 | 234,296 | -0.04(-0.38%) |
Feb 16, 2012 | 11.08 | 11.21 | 11.08 | 11.14 | 150,817 | +0.07(+0.64%) |
Feb 15, 2012 | 11.16 | 11.18 | 11.02 | 11.07 | 77,047 | -0.07(-0.64%) |
Feb 14, 2012 | 11.23 | 11.23 | 10.97 | 11.14 | 82,665 | -0.13(-1.13%) |
Feb 13, 2012 | 11.21 | 11.39 | 11.13 | 11.27 | 131,301 | +0.18(+1.66%) |
Feb 10, 2012 | 11.06 | 11.27 | 10.99 | 11.09 | 239,031 | -0.08(-0.76%) |
Feb 09, 2012 | 11.26 | 11.26 | 11.14 | 11.17 | 68,050 | -0.08(-0.76%) |
Feb 08, 2012 | 11.29 | 11.34 | 11.19 | 11.26 | 88,175 | -0.06(-0.50%) |
Feb 07, 2012 | 11.31 | 11.42 | 11.26 | 11.31 | 111,505 | -0.02(-0.19%) |
Feb 06, 2012 | 11.18 | 11.33 | 11.16 | 11.33 | 94,584 | +0.08(+0.69%) |
Feb 03, 2012 | 11.20 | 11.29 | 11.13 | 11.26 | 212,581 | +0.21(+1.92%) |
Feb 02, 2012 | 11.06 | 11.12 | 10.89 | 11.04 | 266,547 | +0.02(+0.19%) |