Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 15.74 | 15.80 | 15.30 | 15.35 | 115,434 | -0.32(-2.04%) |
Mar 29, 2012 | 15.37 | 15.72 | 15.25 | 15.67 | 146,386 | +0.22(+1.42%) |
Mar 28, 2012 | 15.82 | 15.82 | 15.34 | 15.45 | 161,821 | -0.29(-1.84%) |
Mar 27, 2012 | 16.35 | 16.45 | 15.72 | 15.74 | 108,862 | -0.56(-3.44%) |
Mar 26, 2012 | 15.78 | 16.36 | 15.75 | 16.30 | 193,472 | +0.50(+3.16%) |
Mar 23, 2012 | 15.78 | 16.00 | 15.50 | 15.80 | 195,296 | -0.04(-0.25%) |
Mar 22, 2012 | 15.47 | 15.90 | 15.36 | 15.84 | 245,569 | +0.24(+1.54%) |
Mar 21, 2012 | 15.25 | 15.68 | 15.23 | 15.60 | 327,018 | +0.44(+2.90%) |
Mar 20, 2012 | 14.38 | 15.36 | 14.28 | 15.16 | 223,021 | +0.61(+4.19%) |
Mar 19, 2012 | 14.45 | 14.81 | 14.31 | 14.55 | 242,248 | +0.06(+0.41%) |
Mar 16, 2012 | 14.27 | 14.60 | 14.20 | 14.49 | 330,675 | +0.28(+1.97%) |
Mar 15, 2012 | 14.14 | 14.37 | 13.92 | 14.21 | 244,054 | +0.05(+0.35%) |
Mar 14, 2012 | 13.88 | 14.38 | 13.88 | 14.16 | 145,908 | +0.25(+1.80%) |
Mar 13, 2012 | 13.59 | 14.01 | 13.46 | 13.91 | 132,738 | +0.36(+2.66%) |
Mar 12, 2012 | 13.31 | 13.61 | 13.13 | 13.55 | 111,954 | +0.31(+2.34%) |
Mar 09, 2012 | 13.76 | 13.87 | 13.15 | 13.24 | 242,307 | -0.53(-3.85%) |
Mar 08, 2012 | 13.84 | 14.07 | 13.65 | 13.77 | 155,975 | +0.07(+0.51%) |
Mar 07, 2012 | 13.76 | 14.14 | 13.60 | 13.70 | 213,991 | -0.06(-0.44%) |
Mar 06, 2012 | 14.09 | 14.11 | 13.50 | 13.76 | 218,931 | -0.27(-1.92%) |
Mar 05, 2012 | 13.50 | 14.13 | 13.50 | 14.03 | 120,463 | +0.43(+3.16%) |
Mar 02, 2012 | 13.61 | 13.91 | 13.50 | 13.60 | 158,324 | +0.03(+0.22%) |
Mar 01, 2012 | 13.40 | 14.03 | 13.25 | 13.57 | 159,968 | +0.31(+2.34%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.21 | 13.26 | 212,506 | -0.36(-2.64%) |
Feb 28, 2012 | 13.90 | 14.01 | 13.48 | 13.62 | 168,446 | -0.31(-2.23%) |
Feb 27, 2012 | 14.17 | 14.46 | 13.86 | 13.93 | 103,678 | -0.39(-2.72%) |
Feb 24, 2012 | 13.57 | 14.75 | 13.57 | 14.32 | 304,755 | +0.80(+5.92%) |
Feb 23, 2012 | 13.18 | 13.63 | 13.07 | 13.52 | 134,767 | +0.31(+2.35%) |
Feb 22, 2012 | 13.35 | 13.50 | 12.85 | 13.21 | 98,355 | -0.17(-1.27%) |
Feb 21, 2012 | 13.43 | 13.61 | 13.17 | 13.38 | 113,792 | -0.02(-0.15%) |
Feb 17, 2012 | 13.61 | 13.61 | 13.31 | 13.40 | 112,159 | -0.13(-0.96%) |
Feb 16, 2012 | 13.78 | 13.78 | 13.38 | 13.53 | 157,935 | -0.21(-1.53%) |
Feb 15, 2012 | 14.03 | 14.05 | 13.48 | 13.74 | 191,250 | -0.17(-1.22%) |
Feb 14, 2012 | 13.76 | 14.10 | 13.61 | 13.91 | 227,601 | -0.09(-0.64%) |
Feb 13, 2012 | 14.23 | 14.44 | 13.84 | 14.00 | 218,745 | -0.14(-0.99%) |
Feb 10, 2012 | 13.76 | 14.23 | 13.35 | 14.14 | 270,645 | +0.24(+1.73%) |
Feb 09, 2012 | 13.72 | 14.26 | 13.22 | 13.90 | 212,117 | +0.18(+1.31%) |
Feb 08, 2012 | 12.68 | 13.77 | 12.68 | 13.72 | 299,699 | +1.06(+8.37%) |
Feb 07, 2012 | 11.65 | 12.71 | 11.65 | 12.66 | 268,256 | +0.95(+8.11%) |
Feb 06, 2012 | 11.17 | 11.76 | 11.00 | 11.71 | 152,750 | +0.43(+3.81%) |
Feb 03, 2012 | 11.59 | 11.69 | 10.87 | 11.28 | 202,807 | -0.25(-2.17%) |
Feb 02, 2012 | 12.46 | 12.55 | 11.07 | 11.53 | 446,141 | -0.95(-7.61%) |
Feb 01, 2012 | 11.69 | 12.53 | 11.63 | 12.48 | 372,055 | +0.88(+7.59%) |
Jan 31, 2012 | 11.80 | 11.94 | 11.55 | 11.60 | 114,634 | -0.16(-1.36%) |
Jan 30, 2012 | 11.70 | 11.81 | 11.46 | 11.76 | 65,733 | -0.05(-0.42%) |
Jan 27, 2012 | 11.67 | 11.87 | 11.59 | 11.81 | 115,913 | +0.10(+0.85%) |
Jan 26, 2012 | 11.73 | 11.90 | 11.57 | 11.71 | 78,810 | +0.06(+0.52%) |
Jan 25, 2012 | 11.97 | 11.97 | 11.53 | 11.65 | 94,273 | -0.30(-2.51%) |
Jan 24, 2012 | 11.35 | 12.10 | 11.35 | 11.95 | 273,571 | +0.53(+4.64%) |
Jan 23, 2012 | 11.59 | 11.67 | 11.28 | 11.42 | 138,459 | -0.18(-1.55%) |
Jan 20, 2012 | 11.27 | 11.71 | 11.27 | 11.60 | 202,772 | +0.28(+2.47%) |
Jan 19, 2012 | 11.54 | 11.54 | 11.20 | 11.32 | 85,178 | -0.17(-1.48%) |
Jan 18, 2012 | 11.23 | 11.53 | 11.10 | 11.49 | 139,180 | +0.24(+2.13%) |
Jan 17, 2012 | 11.54 | 11.73 | 11.16 | 11.25 | 155,674 | -0.20(-1.75%) |
Jan 13, 2012 | 11.45 | 11.76 | 11.32 | 11.45 | 213,459 | -0.01(-0.09%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.39 | 11.46 | 158,237 | -0.30(-2.55%) |
Jan 11, 2012 | 11.67 | 11.98 | 11.48 | 11.76 | 83,113 | +0.05(+0.43%) |
Jan 10, 2012 | 12.04 | 12.11 | 11.67 | 11.71 | 207,357 | -0.18(-1.51%) |
Jan 09, 2012 | 11.72 | 11.97 | 11.63 | 11.89 | 185,771 | +0.19(+1.62%) |
Jan 06, 2012 | 11.76 | 12.01 | 11.54 | 11.70 | 196,577 | -0.07(-0.59%) |
Jan 05, 2012 | 11.34 | 11.81 | 10.90 | 11.77 | 220,333 | +0.44(+3.88%) |