Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.59 | 12.74 | 12.33 | 12.33 | 381,935 | -0.25(-1.97%) |
Mar 29, 2012 | 12.57 | 12.60 | 12.41 | 12.58 | 262,680 | -0.08(-0.61%) |
Mar 28, 2012 | 12.70 | 12.76 | 12.55 | 12.65 | 212,796 | -0.04(-0.34%) |
Mar 27, 2012 | 12.68 | 12.72 | 12.63 | 12.70 | 212,906 | +0.01(+0.07%) |
Mar 26, 2012 | 12.58 | 12.70 | 12.55 | 12.69 | 202,745 | +0.18(+1.43%) |
Mar 23, 2012 | 12.52 | 12.52 | 12.33 | 12.51 | 351,570 | -0.03(-0.20%) |
Mar 22, 2012 | 12.64 | 12.64 | 12.37 | 12.53 | 286,403 | -0.24(-1.87%) |
Mar 21, 2012 | 12.77 | 12.84 | 12.64 | 12.77 | 255,848 | +0.03(+0.27%) |
Mar 20, 2012 | 12.70 | 12.79 | 12.58 | 12.74 | 270,412 | -0.08(-0.60%) |
Mar 19, 2012 | 12.78 | 12.93 | 12.69 | 12.81 | 275,341 | +0.04(+0.33%) |
Mar 16, 2012 | 12.96 | 12.96 | 12.73 | 12.77 | 453,023 | -0.15(-1.19%) |
Mar 15, 2012 | 12.70 | 13.01 | 12.64 | 12.93 | 323,582 | +0.24(+1.88%) |
Mar 14, 2012 | 12.90 | 12.90 | 12.59 | 12.69 | 577,088 | -0.12(-0.93%) |
Mar 13, 2012 | 12.77 | 12.85 | 12.63 | 12.81 | 558,048 | +0.16(+1.28%) |
Mar 12, 2012 | 12.65 | 12.70 | 12.53 | 12.64 | 257,554 | -0.02(-0.13%) |
Mar 09, 2012 | 12.48 | 12.69 | 12.41 | 12.66 | 451,308 | +0.17(+1.36%) |
Mar 08, 2012 | 12.36 | 12.53 | 12.15 | 12.49 | 675,977 | +0.22(+1.80%) |
Mar 07, 2012 | 12.24 | 12.30 | 12.12 | 12.27 | 496,336 | +0.09(+0.70%) |
Mar 06, 2012 | 12.31 | 12.36 | 12.08 | 12.18 | 473,013 | -0.24(-1.92%) |
Mar 05, 2012 | 12.19 | 12.45 | 12.10 | 12.42 | 307,252 | +0.20(+1.67%) |
Mar 02, 2012 | 12.45 | 12.62 | 12.07 | 12.22 | 377,479 | -0.26(-2.05%) |
Mar 01, 2012 | 12.37 | 12.56 | 12.33 | 12.47 | 256,607 | +0.15(+1.24%) |
Feb 29, 2012 | 12.39 | 12.46 | 12.11 | 12.32 | 490,022 | -0.03(-0.21%) |
Feb 28, 2012 | 12.41 | 12.59 | 12.15 | 12.35 | 267,935 | -0.09(-0.69%) |
Feb 27, 2012 | 12.28 | 12.52 | 12.21 | 12.43 | 197,966 | +0.04(+0.34%) |
Feb 24, 2012 | 12.64 | 12.70 | 12.36 | 12.39 | 273,194 | -0.26(-2.02%) |
Feb 23, 2012 | 12.53 | 12.65 | 12.39 | 12.64 | 200,718 | +0.18(+1.44%) |
Feb 22, 2012 | 12.47 | 12.62 | 12.38 | 12.47 | 260,280 | -0.04(-0.34%) |
Feb 21, 2012 | 12.64 | 12.75 | 12.41 | 12.51 | 254,975 | -0.14(-1.14%) |
Feb 17, 2012 | 12.87 | 12.92 | 12.62 | 12.65 | 209,614 | -0.16(-1.26%) |
Feb 16, 2012 | 12.48 | 12.82 | 12.37 | 12.81 | 241,761 | +0.32(+2.52%) |
Feb 15, 2012 | 12.87 | 12.99 | 12.43 | 12.50 | 277,028 | -0.30(-2.33%) |
Feb 14, 2012 | 12.76 | 12.81 | 12.60 | 12.80 | 262,310 | +0.01(+0.07%) |
Feb 13, 2012 | 12.80 | 12.90 | 12.69 | 12.79 | 184,159 | +0.11(+0.87%) |
Feb 10, 2012 | 12.65 | 12.79 | 12.57 | 12.68 | 304,423 | -0.05(-0.40%) |
Feb 09, 2012 | 12.81 | 12.85 | 12.67 | 12.73 | 220,905 | -0.03(-0.20%) |
Feb 08, 2012 | 12.91 | 12.91 | 12.66 | 12.76 | 227,070 | -0.16(-1.25%) |
Feb 07, 2012 | 12.93 | 13.01 | 12.81 | 12.92 | 233,884 | -0.02(-0.13%) |
Feb 06, 2012 | 13.02 | 13.04 | 12.89 | 12.93 | 229,337 | -0.14(-1.04%) |
Feb 03, 2012 | 13.02 | 13.22 | 12.99 | 13.07 | 490,979 | +0.20(+1.52%) |
Feb 02, 2012 | 12.81 | 12.91 | 12.72 | 12.87 | 370,806 | +0.05(+0.40%) |
Feb 01, 2012 | 12.67 | 12.85 | 12.60 | 12.82 | 408,407 | +0.20(+1.62%) |
Jan 31, 2012 | 12.72 | 12.75 | 12.48 | 12.62 | 293,637 | -0.02(-0.13%) |
Jan 30, 2012 | 12.71 | 12.76 | 12.56 | 12.64 | 714,546 | -0.16(-1.26%) |
Jan 27, 2012 | 12.70 | 12.82 | 12.56 | 12.80 | 288,559 | +0.01(+0.07%) |
Jan 26, 2012 | 12.59 | 12.80 | 12.52 | 12.79 | 454,850 | +0.27(+2.18%) |
Jan 25, 2012 | 12.47 | 12.63 | 12.36 | 12.52 | 277,095 | +0.09(+0.75%) |
Jan 24, 2012 | 12.41 | 12.54 | 12.35 | 12.42 | 299,119 | -0.04(-0.34%) |
Jan 23, 2012 | 12.51 | 12.67 | 12.36 | 12.47 | 364,366 | -0.14(-1.15%) |
Jan 20, 2012 | 12.25 | 12.63 | 12.23 | 12.61 | 566,532 | +0.24(+1.93%) |
Jan 19, 2012 | 12.16 | 12.46 | 12.07 | 12.37 | 596,493 | +0.30(+2.47%) |
Jan 18, 2012 | 11.96 | 12.13 | 11.89 | 12.07 | 461,421 | +0.12(+1.00%) |
Jan 17, 2012 | 12.12 | 12.16 | 11.93 | 11.96 | 519,229 | -0.07(-0.57%) |
Jan 13, 2012 | 12.01 | 12.09 | 11.95 | 12.02 | 370,793 | -0.09(-0.77%) |
Jan 12, 2012 | 12.10 | 12.22 | 11.96 | 12.12 | 350,624 | +0.07(+0.57%) |
Jan 11, 2012 | 12.01 | 12.09 | 12.01 | 12.05 | 467,135 | +0.01(+0.07%) |
Jan 10, 2012 | 12.01 | 12.13 | 12.00 | 12.04 | 350,450 | +0.10(+0.86%) |
Jan 09, 2012 | 12.00 | 12.03 | 11.83 | 11.94 | 420,280 | +0.03(+0.29%) |
Jan 06, 2012 | 11.93 | 12.08 | 11.86 | 11.90 | 452,612 | +0.01(+0.07%) |
Jan 05, 2012 | 12.35 | 12.44 | 11.83 | 11.90 | 817,286 | -0.06(-0.50%) |