Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.40 | 12.40 | 12.13 | 12.13 | 346,906 | -0.16(-1.29%) |
Mar 29, 2012 | 12.28 | 12.37 | 12.13 | 12.29 | 300,458 | -0.08(-0.67%) |
Mar 28, 2012 | 12.34 | 12.42 | 12.22 | 12.37 | 182,099 | +0.05(+0.39%) |
Mar 27, 2012 | 12.43 | 12.45 | 12.31 | 12.33 | 231,150 | -0.13(-1.05%) |
Mar 26, 2012 | 12.39 | 12.55 | 12.33 | 12.46 | 224,652 | +0.19(+1.51%) |
Mar 23, 2012 | 12.11 | 12.31 | 12.02 | 12.27 | 153,024 | +0.18(+1.48%) |
Mar 22, 2012 | 12.11 | 12.15 | 12.00 | 12.09 | 165,012 | -0.11(-0.90%) |
Mar 21, 2012 | 12.20 | 12.25 | 12.12 | 12.20 | 159,045 | +0.03(+0.23%) |
Mar 20, 2012 | 12.17 | 12.33 | 12.15 | 12.17 | 204,387 | -0.08(-0.67%) |
Mar 19, 2012 | 12.10 | 12.31 | 12.10 | 12.26 | 222,577 | +0.13(+1.08%) |
Mar 16, 2012 | 12.26 | 12.28 | 12.13 | 12.13 | 338,665 | -0.12(-1.01%) |
Mar 15, 2012 | 12.13 | 12.28 | 11.97 | 12.25 | 199,337 | +0.16(+1.31%) |
Mar 14, 2012 | 12.32 | 12.38 | 12.06 | 12.09 | 214,136 | -0.26(-2.10%) |
Mar 13, 2012 | 12.09 | 12.36 | 12.06 | 12.35 | 218,986 | +0.36(+2.96%) |
Mar 12, 2012 | 12.04 | 12.09 | 11.93 | 12.00 | 151,638 | -0.03(-0.23%) |
Mar 09, 2012 | 11.85 | 12.13 | 11.76 | 12.02 | 224,520 | +0.12(+0.98%) |
Mar 08, 2012 | 11.92 | 11.93 | 11.74 | 11.91 | 160,315 | +0.07(+0.58%) |
Mar 07, 2012 | 11.85 | 11.93 | 11.74 | 11.84 | 251,256 | +0.08(+0.70%) |
Mar 06, 2012 | 11.78 | 11.90 | 11.72 | 11.76 | 301,003 | -0.15(-1.26%) |
Mar 05, 2012 | 11.75 | 11.93 | 11.68 | 11.91 | 293,571 | +0.14(+1.22%) |
Mar 02, 2012 | 11.99 | 12.02 | 11.75 | 11.76 | 419,246 | -0.22(-1.83%) |
Mar 01, 2012 | 11.93 | 12.08 | 11.83 | 11.98 | 510,859 | +0.14(+1.15%) |
Feb 29, 2012 | 11.95 | 11.96 | 11.74 | 11.85 | 497,205 | -0.09(-0.74%) |
Feb 28, 2012 | 11.85 | 11.96 | 11.77 | 11.93 | 474,700 | +0.08(+0.63%) |
Feb 27, 2012 | 11.73 | 11.91 | 11.67 | 11.86 | 468,277 | +0.05(+0.46%) |
Feb 24, 2012 | 11.78 | 11.85 | 11.70 | 11.80 | 261,297 | +0.06(+0.52%) |
Feb 23, 2012 | 11.60 | 11.86 | 11.57 | 11.74 | 899,204 | +0.18(+1.60%) |
Feb 22, 2012 | 11.59 | 11.61 | 11.46 | 11.56 | 301,994 | -0.05(-0.41%) |
Feb 21, 2012 | 11.50 | 11.62 | 11.49 | 11.61 | 340,795 | +0.14(+1.25%) |
Feb 17, 2012 | 11.59 | 11.61 | 11.44 | 11.46 | 292,161 | -0.08(-0.71%) |
Feb 16, 2012 | 11.32 | 11.60 | 11.28 | 11.54 | 426,942 | +0.25(+2.24%) |
Feb 15, 2012 | 11.60 | 11.60 | 11.26 | 11.29 | 377,635 | -0.24(-2.07%) |
Feb 14, 2012 | 11.62 | 11.65 | 11.36 | 11.53 | 183,474 | -0.13(-1.11%) |
Feb 13, 2012 | 11.66 | 11.72 | 11.44 | 11.66 | 385,096 | +0.13(+1.13%) |
Feb 10, 2012 | 11.42 | 11.68 | 11.42 | 11.53 | 235,345 | -0.05(-0.41%) |
Feb 09, 2012 | 11.83 | 11.91 | 11.42 | 11.58 | 606,599 | -0.18(-1.51%) |
Feb 08, 2012 | 11.09 | 11.96 | 11.09 | 11.76 | 1,188,409 | +0.73(+6.63%) |
Feb 07, 2012 | 11.00 | 11.14 | 10.93 | 11.03 | 500,858 | +0.03(+0.25%) |
Feb 06, 2012 | 10.96 | 11.02 | 10.83 | 11.00 | 111,929 | -0.01(-0.06%) |
Feb 03, 2012 | 11.13 | 11.16 | 10.98 | 11.01 | 331,655 | +0.07(+0.63%) |
Feb 02, 2012 | 11.07 | 11.09 | 10.87 | 10.94 | 288,969 | -0.08(-0.75%) |
Feb 01, 2012 | 10.79 | 11.11 | 10.70 | 11.02 | 433,238 | +0.33(+3.07%) |
Jan 31, 2012 | 10.64 | 10.71 | 10.51 | 10.69 | 198,559 | +0.17(+1.62%) |
Jan 30, 2012 | 10.61 | 10.61 | 10.46 | 10.52 | 96,673 | -0.19(-1.79%) |
Jan 27, 2012 | 10.64 | 10.77 | 10.62 | 10.71 | 232,678 | +0.01(+0.13%) |
Jan 26, 2012 | 10.73 | 10.79 | 10.59 | 10.70 | 138,403 | +0.04(+0.38%) |
Jan 25, 2012 | 10.67 | 10.67 | 10.52 | 10.66 | 261,580 | -0.05(-0.45%) |
Jan 24, 2012 | 10.68 | 10.81 | 10.59 | 10.70 | 196,275 | -0.05(-0.51%) |
Jan 23, 2012 | 10.70 | 10.79 | 10.47 | 10.76 | 138,037 | +0.01(+0.13%) |
Jan 20, 2012 | 10.63 | 10.79 | 10.61 | 10.75 | 287,172 | +0.12(+1.16%) |
Jan 19, 2012 | 10.75 | 10.75 | 10.62 | 10.62 | 203,073 | -0.05(-0.45%) |
Jan 18, 2012 | 10.45 | 10.67 | 10.42 | 10.67 | 138,021 | +0.23(+2.23%) |
Jan 17, 2012 | 10.49 | 10.56 | 10.38 | 10.44 | 204,481 | +0.02(+0.20%) |
Jan 13, 2012 | 10.25 | 10.48 | 10.25 | 10.42 | 418,673 | -0.01(-0.07%) |
Jan 12, 2012 | 10.40 | 10.50 | 10.29 | 10.42 | 196,984 | +0.08(+0.79%) |
Jan 11, 2012 | 10.19 | 10.45 | 10.16 | 10.34 | 269,631 | +0.10(+1.00%) |
Jan 10, 2012 | 10.12 | 10.26 | 10.08 | 10.24 | 610,539 | +0.27(+2.67%) |
Jan 09, 2012 | 9.898 | 9.987 | 9.809 | 9.973 | 455,758 | +0.14(+1.46%) |
Jan 06, 2012 | 9.679 | 9.860 | 9.570 | 9.829 | 364,618 | +0.16(+1.63%) |
Jan 05, 2012 | 9.556 | 9.699 | 9.433 | 9.672 | 203,351 | +0.03(+0.28%) |