Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.88 | 12.93 | 12.53 | 12.53 | 43,364 | -0.25(-1.99%) |
Mar 29, 2012 | 12.74 | 12.83 | 12.50 | 12.78 | 48,086 | -0.10(-0.81%) |
Mar 28, 2012 | 12.97 | 13.02 | 12.80 | 12.89 | 21,670 | -0.07(-0.52%) |
Mar 27, 2012 | 13.17 | 13.17 | 12.93 | 12.95 | 32,454 | -0.25(-1.87%) |
Mar 26, 2012 | 12.89 | 13.22 | 12.80 | 13.20 | 43,886 | +0.40(+3.16%) |
Mar 23, 2012 | 12.32 | 12.85 | 12.27 | 12.80 | 25,173 | +0.43(+3.51%) |
Mar 22, 2012 | 12.38 | 12.45 | 12.27 | 12.36 | 44,890 | -0.07(-0.60%) |
Mar 21, 2012 | 12.57 | 12.69 | 12.42 | 12.44 | 30,741 | -0.06(-0.48%) |
Mar 20, 2012 | 12.60 | 12.66 | 12.46 | 12.50 | 25,597 | -0.22(-1.77%) |
Mar 19, 2012 | 12.72 | 13.21 | 12.63 | 12.72 | 58,363 | +0.00(+0.00%) |
Mar 16, 2012 | 12.63 | 12.77 | 12.37 | 12.72 | 96,289 | +0.10(+0.83%) |
Mar 15, 2012 | 12.48 | 12.62 | 12.26 | 12.62 | 32,551 | +0.11(+0.90%) |
Mar 14, 2012 | 12.63 | 12.66 | 12.46 | 12.51 | 17,651 | -0.17(-1.36%) |
Mar 13, 2012 | 12.41 | 12.71 | 12.14 | 12.68 | 28,659 | +0.40(+3.23%) |
Mar 12, 2012 | 12.33 | 12.40 | 12.18 | 12.28 | 15,794 | -0.11(-0.91%) |
Mar 09, 2012 | 12.04 | 12.56 | 12.01 | 12.39 | 36,619 | +0.38(+3.18%) |
Mar 08, 2012 | 12.12 | 12.30 | 11.91 | 12.01 | 38,757 | -0.07(-0.56%) |
Mar 07, 2012 | 11.66 | 12.47 | 11.66 | 12.08 | 116,888 | +0.42(+3.59%) |
Mar 06, 2012 | 11.47 | 11.71 | 11.28 | 11.66 | 51,435 | +0.13(+1.10%) |
Mar 05, 2012 | 11.08 | 11.62 | 11.08 | 11.53 | 36,374 | +0.40(+3.56%) |
Mar 02, 2012 | 11.64 | 11.65 | 11.11 | 11.14 | 82,789 | -0.49(-4.19%) |
Mar 01, 2012 | 11.67 | 11.91 | 11.61 | 11.62 | 48,718 | +0.01(+0.13%) |
Feb 29, 2012 | 12.14 | 12.30 | 11.59 | 11.61 | 87,978 | -0.44(-3.66%) |
Feb 28, 2012 | 12.18 | 12.22 | 12.02 | 12.05 | 18,140 | -0.08(-0.68%) |
Feb 27, 2012 | 12.14 | 12.27 | 12.09 | 12.13 | 15,142 | -0.13(-1.04%) |
Feb 24, 2012 | 12.45 | 12.54 | 12.21 | 12.26 | 15,998 | -0.22(-1.80%) |
Feb 23, 2012 | 12.05 | 12.49 | 11.96 | 12.48 | 35,623 | +0.45(+3.73%) |
Feb 22, 2012 | 12.06 | 12.10 | 11.84 | 12.03 | 56,134 | -0.07(-0.56%) |
Feb 21, 2012 | 12.48 | 12.54 | 12.10 | 12.10 | 34,863 | -0.34(-2.71%) |
Feb 17, 2012 | 12.57 | 12.57 | 12.19 | 12.44 | 37,312 | -0.07(-0.54%) |
Feb 16, 2012 | 12.07 | 12.57 | 12.06 | 12.51 | 34,260 | +0.40(+3.28%) |
Feb 15, 2012 | 12.19 | 12.38 | 12.06 | 12.11 | 92,136 | -0.02(-0.18%) |
Feb 14, 2012 | 12.20 | 12.22 | 12.05 | 12.13 | 30,082 | -0.10(-0.86%) |
Feb 13, 2012 | 12.30 | 12.47 | 12.21 | 12.24 | 106,869 | +0.10(+0.80%) |
Feb 10, 2012 | 12.29 | 12.36 | 12.04 | 12.14 | 84,827 | -0.30(-2.41%) |
Feb 09, 2012 | 12.45 | 12.52 | 12.34 | 12.44 | 185,436 | -0.02(-0.18%) |
Feb 08, 2012 | 12.44 | 12.57 | 12.39 | 12.46 | 49,782 | +0.02(+0.18%) |
Feb 07, 2012 | 12.59 | 12.75 | 12.44 | 12.44 | 53,801 | -0.13(-1.07%) |
Feb 06, 2012 | 12.69 | 12.76 | 12.55 | 12.57 | 57,171 | -0.20(-1.58%) |
Feb 03, 2012 | 12.72 | 12.80 | 12.61 | 12.77 | 114,886 | +0.13(+1.01%) |
Feb 02, 2012 | 12.70 | 12.70 | 12.60 | 12.65 | 91,217 | -0.07(-0.53%) |
Feb 01, 2012 | 12.57 | 12.74 | 12.45 | 12.71 | 161,051 | +0.15(+1.19%) |
Jan 31, 2012 | 12.39 | 12.70 | 12.39 | 12.57 | 84,733 | +0.25(+2.01%) |
Jan 30, 2012 | 12.01 | 12.48 | 11.88 | 12.32 | 40,738 | +0.17(+1.42%) |
Jan 27, 2012 | 11.90 | 12.15 | 11.87 | 12.15 | 42,342 | +0.18(+1.50%) |
Jan 26, 2012 | 12.00 | 12.03 | 11.83 | 11.97 | 82,154 | +0.11(+0.95%) |
Jan 25, 2012 | 11.79 | 11.90 | 11.71 | 11.85 | 35,786 | -0.02(-0.13%) |
Jan 24, 2012 | 11.85 | 11.89 | 11.67 | 11.87 | 40,801 | -0.07(-0.63%) |
Jan 23, 2012 | 11.97 | 12.02 | 11.74 | 11.94 | 83,806 | -0.02(-0.19%) |
Jan 20, 2012 | 11.86 | 11.97 | 11.82 | 11.97 | 60,657 | +0.07(+0.63%) |
Jan 19, 2012 | 11.68 | 11.94 | 11.68 | 11.89 | 38,556 | +0.00(+0.00%) |
Jan 18, 2012 | 11.82 | 11.94 | 11.69 | 11.89 | 78,458 | +0.07(+0.57%) |
Jan 17, 2012 | 11.97 | 11.97 | 11.76 | 11.82 | 104,015 | -0.09(-0.75%) |
Jan 13, 2012 | 11.63 | 11.94 | 11.60 | 11.91 | 89,653 | +0.12(+1.01%) |
Jan 12, 2012 | 11.79 | 11.81 | 11.64 | 11.79 | 69,337 | +0.03(+0.26%) |
Jan 11, 2012 | 11.77 | 11.78 | 11.64 | 11.76 | 46,344 | -0.02(-0.19%) |
Jan 10, 2012 | 11.54 | 11.82 | 11.44 | 11.79 | 64,423 | +0.33(+2.87%) |
Jan 09, 2012 | 11.47 | 11.49 | 11.27 | 11.46 | 63,414 | +0.07(+0.66%) |
Jan 06, 2012 | 11.36 | 11.49 | 11.26 | 11.38 | 61,825 | +0.04(+0.33%) |
Jan 05, 2012 | 11.09 | 11.36 | 10.96 | 11.35 | 44,516 | +0.18(+1.61%) |