Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.94 | 13.11 | 12.73 | 12.93 | 468,287 | +0.12(+0.92%) |
Mar 29, 2012 | 12.87 | 13.06 | 12.78 | 12.81 | 581,395 | -0.25(-1.89%) |
Mar 28, 2012 | 13.17 | 13.29 | 13.05 | 13.05 | 646,554 | -0.15(-1.12%) |
Mar 27, 2012 | 13.08 | 13.28 | 12.91 | 13.20 | 281,291 | +0.09(+0.68%) |
Mar 26, 2012 | 13.17 | 13.17 | 12.93 | 13.11 | 324,930 | +0.08(+0.60%) |
Mar 23, 2012 | 12.85 | 13.05 | 12.65 | 13.04 | 255,332 | +0.18(+1.38%) |
Mar 22, 2012 | 12.70 | 12.99 | 12.62 | 12.86 | 388,255 | -0.03(-0.23%) |
Mar 21, 2012 | 12.94 | 13.01 | 12.74 | 12.89 | 242,312 | +0.00(+0.00%) |
Mar 20, 2012 | 12.90 | 13.03 | 12.79 | 12.89 | 240,773 | -0.13(-0.98%) |
Mar 19, 2012 | 12.73 | 13.05 | 12.63 | 13.02 | 571,833 | +0.21(+1.62%) |
Mar 16, 2012 | 12.79 | 12.86 | 12.64 | 12.81 | 1,188,062 | +0.07(+0.54%) |
Mar 15, 2012 | 12.44 | 12.74 | 12.44 | 12.74 | 434,215 | +0.33(+2.62%) |
Mar 14, 2012 | 12.70 | 12.96 | 12.23 | 12.41 | 600,214 | -0.30(-2.33%) |
Mar 13, 2012 | 12.15 | 12.72 | 12.02 | 12.71 | 897,397 | +0.72(+6.00%) |
Mar 12, 2012 | 12.15 | 12.15 | 11.80 | 11.99 | 462,346 | -0.09(-0.73%) |
Mar 09, 2012 | 12.07 | 12.21 | 11.93 | 12.08 | 337,861 | +0.07(+0.57%) |
Mar 08, 2012 | 11.95 | 12.09 | 11.80 | 12.01 | 366,873 | +0.20(+1.67%) |
Mar 07, 2012 | 11.43 | 11.85 | 11.38 | 11.81 | 416,646 | +0.48(+4.26%) |
Mar 06, 2012 | 11.28 | 11.51 | 11.21 | 11.33 | 300,554 | -0.11(-0.95%) |
Mar 05, 2012 | 11.63 | 11.64 | 11.26 | 11.44 | 348,506 | -0.25(-2.11%) |
Mar 02, 2012 | 11.77 | 11.95 | 11.59 | 11.69 | 357,029 | -0.16(-1.33%) |
Mar 01, 2012 | 12.02 | 12.13 | 11.83 | 11.84 | 331,015 | +0.02(+0.17%) |
Feb 29, 2012 | 12.03 | 12.18 | 11.80 | 11.82 | 359,473 | -0.19(-1.56%) |
Feb 28, 2012 | 12.11 | 12.28 | 11.90 | 12.01 | 260,188 | -0.09(-0.73%) |
Feb 27, 2012 | 12.17 | 12.25 | 11.87 | 12.10 | 299,078 | -0.25(-2.00%) |
Feb 24, 2012 | 12.25 | 12.39 | 12.07 | 12.35 | 318,633 | +0.07(+0.56%) |
Feb 23, 2012 | 12.38 | 12.45 | 12.22 | 12.28 | 489,869 | -0.10(-0.80%) |
Feb 22, 2012 | 12.23 | 12.54 | 11.98 | 12.38 | 677,413 | +0.13(+1.05%) |
Feb 21, 2012 | 11.71 | 12.27 | 11.55 | 12.25 | 735,208 | +0.93(+8.18%) |
Feb 17, 2012 | 11.20 | 11.43 | 11.11 | 11.32 | 249,203 | +0.22(+1.95%) |
Feb 16, 2012 | 10.86 | 11.17 | 10.83 | 11.10 | 149,969 | +0.26(+2.36%) |
Feb 15, 2012 | 10.79 | 10.89 | 10.69 | 10.85 | 325,233 | +0.09(+0.82%) |
Feb 14, 2012 | 10.77 | 10.88 | 10.60 | 10.76 | 281,870 | -0.08(-0.73%) |
Feb 13, 2012 | 10.77 | 10.88 | 10.46 | 10.84 | 323,194 | +0.16(+1.48%) |
Feb 10, 2012 | 10.41 | 10.77 | 10.35 | 10.68 | 263,549 | +0.11(+1.02%) |
Feb 09, 2012 | 10.58 | 10.69 | 10.45 | 10.57 | 272,504 | +0.05(+0.47%) |
Feb 08, 2012 | 10.48 | 10.61 | 10.32 | 10.52 | 295,377 | +0.04(+0.38%) |
Feb 07, 2012 | 10.51 | 10.53 | 10.38 | 10.48 | 278,639 | -0.12(-1.11%) |
Feb 06, 2012 | 10.72 | 10.77 | 10.44 | 10.60 | 253,704 | -0.25(-2.27%) |
Feb 03, 2012 | 11.04 | 11.04 | 10.81 | 10.85 | 312,105 | +0.03(+0.27%) |
Feb 02, 2012 | 10.97 | 11.04 | 10.74 | 10.82 | 343,988 | -0.06(-0.54%) |
Feb 01, 2012 | 10.60 | 10.92 | 10.54 | 10.88 | 556,784 | +0.39(+3.76%) |
Jan 31, 2012 | 10.96 | 11.23 | 10.35 | 10.48 | 463,548 | -0.48(-4.40%) |
Jan 30, 2012 | 10.97 | 11.12 | 10.91 | 10.97 | 364,655 | -0.13(-1.15%) |
Jan 27, 2012 | 10.56 | 11.11 | 10.56 | 11.09 | 293,581 | +0.23(+2.09%) |
Jan 26, 2012 | 10.97 | 11.04 | 10.80 | 10.87 | 438,688 | -0.01(-0.09%) |
Jan 25, 2012 | 10.75 | 10.90 | 10.69 | 10.88 | 400,765 | +0.09(+0.82%) |
Jan 24, 2012 | 10.74 | 10.85 | 10.66 | 10.79 | 420,567 | -0.02(-0.18%) |
Jan 23, 2012 | 10.58 | 10.84 | 10.45 | 10.81 | 475,706 | +0.25(+2.33%) |
Jan 20, 2012 | 11.00 | 11.01 | 10.15 | 10.56 | 792,711 | -0.46(-4.20%) |
Jan 19, 2012 | 11.17 | 11.33 | 11.00 | 11.03 | 340,483 | -0.11(-0.97%) |
Jan 18, 2012 | 10.80 | 11.13 | 10.79 | 11.13 | 389,561 | +0.29(+2.63%) |
Jan 17, 2012 | 10.93 | 11.16 | 10.79 | 10.85 | 534,955 | -0.15(-1.34%) |
Jan 13, 2012 | 11.31 | 11.43 | 10.93 | 11.00 | 324,035 | -0.49(-4.29%) |
Jan 12, 2012 | 11.11 | 11.51 | 11.02 | 11.49 | 317,457 | +0.34(+3.10%) |
Jan 11, 2012 | 11.14 | 11.22 | 10.92 | 11.14 | 463,651 | -0.02(-0.18%) |
Jan 10, 2012 | 11.21 | 11.22 | 11.04 | 11.16 | 275,649 | +0.11(+0.98%) |
Jan 09, 2012 | 10.95 | 11.23 | 10.88 | 11.05 | 330,070 | +0.19(+1.72%) |
Jan 06, 2012 | 10.97 | 11.00 | 10.56 | 10.87 | 482,187 | -0.14(-1.25%) |
Jan 05, 2012 | 10.73 | 11.02 | 10.65 | 11.01 | 497,186 | +0.17(+1.55%) |