Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.44 | 10.45 | 10.14 | 10.15 | 327,862 | -0.18(-1.78%) |
Mar 29, 2012 | 10.28 | 10.40 | 10.14 | 10.34 | 215,390 | -0.04(-0.35%) |
Mar 28, 2012 | 10.21 | 10.54 | 10.21 | 10.37 | 182,641 | +0.17(+1.62%) |
Mar 27, 2012 | 10.44 | 10.58 | 10.20 | 10.21 | 235,530 | -0.25(-2.37%) |
Mar 26, 2012 | 10.21 | 10.47 | 10.14 | 10.46 | 299,877 | +0.33(+3.26%) |
Mar 23, 2012 | 9.944 | 10.16 | 9.861 | 10.13 | 318,685 | +0.23(+2.31%) |
Mar 22, 2012 | 10.17 | 10.21 | 9.871 | 9.898 | 530,987 | -0.34(-3.31%) |
Mar 21, 2012 | 10.40 | 10.49 | 10.17 | 10.24 | 245,490 | -0.17(-1.67%) |
Mar 20, 2012 | 10.28 | 10.51 | 10.28 | 10.41 | 307,825 | +0.04(+0.35%) |
Mar 19, 2012 | 10.14 | 10.53 | 10.10 | 10.37 | 293,363 | +0.21(+2.07%) |
Mar 16, 2012 | 10.61 | 10.61 | 10.08 | 10.16 | 669,768 | -0.39(-3.73%) |
Mar 15, 2012 | 10.36 | 10.59 | 10.35 | 10.56 | 210,534 | +0.20(+1.95%) |
Mar 14, 2012 | 10.46 | 10.61 | 10.29 | 10.36 | 280,550 | -0.11(-1.05%) |
Mar 13, 2012 | 10.37 | 10.47 | 10.30 | 10.47 | 317,301 | +0.24(+2.33%) |
Mar 12, 2012 | 10.31 | 10.42 | 10.21 | 10.23 | 136,007 | -0.06(-0.62%) |
Mar 09, 2012 | 10.28 | 10.47 | 10.22 | 10.29 | 232,257 | -0.03(-0.27%) |
Mar 08, 2012 | 10.21 | 10.46 | 10.14 | 10.32 | 253,213 | +0.14(+1.35%) |
Mar 07, 2012 | 10.09 | 10.18 | 10.04 | 10.18 | 197,681 | +0.12(+1.23%) |
Mar 06, 2012 | 10.10 | 10.31 | 10.05 | 10.06 | 242,144 | -0.15(-1.48%) |
Mar 05, 2012 | 10.28 | 10.42 | 10.11 | 10.21 | 206,362 | -0.05(-0.45%) |
Mar 02, 2012 | 10.43 | 10.72 | 10.15 | 10.26 | 331,588 | -0.19(-1.84%) |
Mar 01, 2012 | 10.58 | 10.65 | 10.44 | 10.45 | 298,423 | -0.01(-0.09%) |
Feb 29, 2012 | 10.65 | 10.78 | 10.40 | 10.46 | 390,507 | -0.14(-1.30%) |
Feb 28, 2012 | 10.66 | 10.80 | 10.53 | 10.59 | 511,381 | -0.04(-0.34%) |
Feb 27, 2012 | 10.60 | 10.77 | 10.50 | 10.63 | 370,123 | -0.09(-0.85%) |
Feb 24, 2012 | 10.98 | 10.98 | 10.67 | 10.72 | 183,785 | -0.27(-2.42%) |
Feb 23, 2012 | 10.96 | 11.07 | 10.89 | 10.99 | 247,260 | +0.01(+0.08%) |
Feb 22, 2012 | 11.30 | 11.36 | 10.96 | 10.98 | 271,009 | -0.38(-3.31%) |
Feb 21, 2012 | 11.88 | 11.90 | 11.14 | 11.35 | 210,301 | -0.49(-4.17%) |
Feb 17, 2012 | 12.16 | 12.29 | 11.82 | 11.85 | 195,170 | -0.29(-2.41%) |
Feb 16, 2012 | 11.93 | 12.20 | 11.73 | 12.14 | 218,995 | +0.18(+1.53%) |
Feb 15, 2012 | 12.17 | 12.17 | 11.81 | 11.96 | 156,265 | -0.12(-0.99%) |
Feb 14, 2012 | 11.99 | 12.19 | 11.94 | 12.08 | 140,912 | -0.01(-0.08%) |
Feb 13, 2012 | 12.18 | 12.20 | 12.05 | 12.09 | 152,855 | +0.00(+0.00%) |
Feb 10, 2012 | 12.10 | 12.27 | 12.03 | 12.09 | 164,014 | -0.15(-1.20%) |
Feb 09, 2012 | 12.24 | 12.33 | 12.05 | 12.23 | 135,380 | +0.05(+0.38%) |
Feb 08, 2012 | 12.31 | 12.36 | 12.16 | 12.19 | 215,634 | -0.12(-0.97%) |
Feb 07, 2012 | 12.40 | 12.43 | 12.21 | 12.31 | 177,293 | -0.16(-1.25%) |
Feb 06, 2012 | 12.79 | 12.81 | 12.41 | 12.46 | 182,105 | -0.40(-3.13%) |
Feb 03, 2012 | 12.73 | 13.11 | 12.65 | 12.86 | 203,130 | +0.34(+2.70%) |
Feb 02, 2012 | 12.07 | 12.57 | 12.05 | 12.53 | 217,507 | +0.45(+3.72%) |
Feb 01, 2012 | 11.79 | 12.14 | 11.69 | 12.08 | 349,626 | +0.36(+3.05%) |
Jan 31, 2012 | 11.70 | 11.81 | 11.52 | 11.72 | 228,079 | +0.05(+0.39%) |
Jan 30, 2012 | 11.67 | 11.86 | 11.64 | 11.67 | 185,484 | -0.04(-0.31%) |
Jan 27, 2012 | 11.60 | 11.82 | 11.60 | 11.71 | 221,803 | +0.05(+0.47%) |
Jan 26, 2012 | 11.67 | 11.86 | 11.48 | 11.66 | 255,894 | +0.08(+0.71%) |
Jan 25, 2012 | 11.88 | 12.23 | 11.48 | 11.57 | 403,716 | -1.03(-8.14%) |
Jan 24, 2012 | 12.65 | 12.84 | 12.28 | 12.60 | 202,946 | -0.16(-1.29%) |
Jan 23, 2012 | 12.74 | 12.79 | 12.57 | 12.76 | 106,922 | +0.00(+0.00%) |
Jan 20, 2012 | 12.55 | 12.82 | 12.40 | 12.76 | 390,792 | +0.15(+1.16%) |
Jan 19, 2012 | 12.45 | 12.66 | 12.28 | 12.62 | 168,974 | +0.17(+1.40%) |
Jan 18, 2012 | 12.08 | 12.67 | 11.99 | 12.44 | 161,044 | +0.38(+3.11%) |
Jan 17, 2012 | 12.09 | 12.30 | 11.99 | 12.07 | 174,617 | +0.05(+0.38%) |
Jan 13, 2012 | 12.17 | 12.39 | 11.91 | 12.02 | 113,545 | -0.31(-2.52%) |
Jan 12, 2012 | 12.19 | 12.40 | 11.80 | 12.33 | 181,101 | +0.12(+0.97%) |
Jan 11, 2012 | 12.04 | 12.22 | 11.83 | 12.21 | 160,509 | +0.10(+0.83%) |
Jan 10, 2012 | 12.01 | 12.23 | 11.91 | 12.11 | 144,978 | +0.21(+1.77%) |
Jan 09, 2012 | 11.73 | 12.11 | 11.69 | 11.90 | 192,464 | +0.18(+1.56%) |
Jan 06, 2012 | 11.78 | 11.89 | 11.69 | 11.72 | 195,030 | -0.11(-0.93%) |
Jan 05, 2012 | 11.78 | 11.83 | 11.47 | 11.83 | 232,141 | -0.05(-0.46%) |