Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.49 | 12.49 | 12.32 | 12.35 | 362,311 | -0.10(-0.83%) |
Mar 29, 2012 | 12.38 | 12.48 | 12.02 | 12.46 | 355,508 | -0.01(-0.12%) |
Mar 28, 2012 | 12.36 | 12.50 | 11.79 | 12.47 | 223,423 | +0.14(+1.13%) |
Mar 27, 2012 | 12.40 | 12.46 | 12.32 | 12.33 | 242,973 | -0.08(-0.65%) |
Mar 26, 2012 | 12.45 | 12.66 | 12.34 | 12.41 | 420,774 | +0.07(+0.59%) |
Mar 23, 2012 | 12.37 | 12.46 | 12.27 | 12.34 | 301,566 | -0.04(-0.30%) |
Mar 22, 2012 | 12.49 | 12.49 | 12.31 | 12.38 | 379,531 | -0.20(-1.58%) |
Mar 21, 2012 | 12.60 | 12.64 | 12.48 | 12.57 | 456,674 | -0.04(-0.29%) |
Mar 20, 2012 | 12.49 | 12.64 | 12.44 | 12.61 | 376,482 | +0.01(+0.12%) |
Mar 19, 2012 | 12.47 | 12.70 | 12.05 | 12.60 | 395,794 | +0.08(+0.64%) |
Mar 16, 2012 | 12.36 | 12.54 | 12.31 | 12.52 | 584,995 | +0.15(+1.25%) |
Mar 15, 2012 | 12.21 | 12.55 | 11.88 | 12.36 | 622,990 | +0.18(+1.45%) |
Mar 14, 2012 | 12.30 | 12.46 | 12.18 | 12.19 | 486,574 | -0.07(-0.60%) |
Mar 13, 2012 | 12.05 | 12.27 | 11.99 | 12.26 | 573,974 | +0.25(+2.08%) |
Mar 12, 2012 | 11.96 | 12.06 | 11.79 | 12.01 | 444,276 | +0.02(+0.18%) |
Mar 09, 2012 | 11.96 | 12.09 | 11.88 | 11.99 | 766,099 | +0.06(+0.49%) |
Mar 08, 2012 | 12.02 | 12.05 | 11.88 | 11.93 | 822,763 | -0.01(-0.06%) |
Mar 07, 2012 | 11.77 | 11.94 | 11.56 | 11.94 | 641,195 | +0.23(+2.01%) |
Mar 06, 2012 | 11.62 | 11.77 | 11.60 | 11.70 | 992,123 | -0.04(-0.37%) |
Mar 05, 2012 | 11.82 | 11.99 | 11.69 | 11.74 | 666,681 | -0.12(-1.05%) |
Mar 02, 2012 | 11.80 | 11.96 | 11.73 | 11.87 | 697,345 | +0.03(+0.25%) |
Mar 01, 2012 | 11.58 | 12.02 | 11.55 | 11.84 | 772,036 | -0.05(-0.43%) |
Feb 29, 2012 | 11.93 | 12.10 | 11.81 | 11.89 | 569,001 | -0.04(-0.37%) |
Feb 28, 2012 | 11.99 | 12.05 | 11.82 | 11.94 | 697,503 | -0.02(-0.18%) |
Feb 27, 2012 | 11.52 | 12.02 | 11.46 | 11.96 | 867,863 | +0.34(+2.91%) |
Feb 24, 2012 | 11.77 | 11.85 | 11.56 | 11.62 | 170,462 | -0.15(-1.25%) |
Feb 23, 2012 | 11.61 | 11.83 | 11.55 | 11.77 | 475,228 | +0.12(+1.07%) |
Feb 22, 2012 | 11.72 | 11.92 | 11.52 | 11.64 | 494,180 | -0.13(-1.12%) |
Feb 21, 2012 | 11.83 | 11.96 | 11.58 | 11.77 | 638,365 | +0.02(+0.19%) |
Feb 17, 2012 | 11.74 | 11.77 | 11.63 | 11.75 | 921,689 | +0.03(+0.25%) |
Feb 16, 2012 | 11.66 | 11.75 | 11.66 | 11.72 | 724,427 | +0.08(+0.69%) |
Feb 15, 2012 | 11.72 | 11.83 | 11.56 | 11.64 | 714,963 | -0.04(-0.31%) |
Feb 14, 2012 | 11.55 | 11.75 | 11.43 | 11.68 | 724,710 | +0.12(+1.08%) |
Feb 13, 2012 | 11.70 | 11.75 | 11.52 | 11.55 | 754,922 | -0.07(-0.57%) |
Feb 10, 2012 | 11.65 | 11.80 | 11.51 | 11.62 | 1,140,867 | -0.12(-1.00%) |
Feb 09, 2012 | 11.77 | 11.97 | 11.71 | 11.74 | 1,097,719 | -0.02(-0.19%) |
Feb 08, 2012 | 11.74 | 11.94 | 11.67 | 11.76 | 855,929 | +0.02(+0.19%) |
Feb 07, 2012 | 11.83 | 11.88 | 11.73 | 11.74 | 639,695 | -0.10(-0.87%) |
Feb 06, 2012 | 11.79 | 11.89 | 11.74 | 11.84 | 503,083 | -0.02(-0.19%) |
Feb 03, 2012 | 11.90 | 11.99 | 11.84 | 11.86 | 812,900 | +0.07(+0.62%) |
Feb 02, 2012 | 11.69 | 11.92 | 11.67 | 11.79 | 827,124 | +0.09(+0.75%) |
Feb 01, 2012 | 11.63 | 11.77 | 11.58 | 11.70 | 882,867 | +0.13(+1.14%) |
Jan 31, 2012 | 11.70 | 11.72 | 11.50 | 11.57 | 894,181 | -0.04(-0.38%) |
Jan 30, 2012 | 11.50 | 11.72 | 11.42 | 11.61 | 723,581 | +0.05(+0.44%) |
Jan 27, 2012 | 11.39 | 11.63 | 11.35 | 11.56 | 711,605 | +0.17(+1.48%) |
Jan 26, 2012 | 11.66 | 11.74 | 11.34 | 11.39 | 761,042 | -0.18(-1.59%) |
Jan 25, 2012 | 11.50 | 11.60 | 11.41 | 11.58 | 2,075,646 | +0.06(+0.51%) |
Jan 24, 2012 | 11.52 | 11.64 | 11.29 | 11.52 | 1,007,975 | -0.08(-0.70%) |
Jan 23, 2012 | 11.50 | 11.72 | 11.42 | 11.60 | 951,937 | +0.15(+1.28%) |
Jan 20, 2012 | 11.01 | 11.51 | 10.92 | 11.45 | 898,980 | +0.44(+4.00%) |
Jan 19, 2012 | 11.20 | 11.26 | 10.98 | 11.01 | 532,079 | -0.18(-1.64%) |
Jan 18, 2012 | 11.14 | 11.21 | 11.02 | 11.19 | 503,954 | +0.06(+0.53%) |
Jan 17, 2012 | 11.19 | 11.19 | 11.07 | 11.14 | 519,558 | +0.02(+0.20%) |
Jan 13, 2012 | 11.14 | 11.18 | 11.02 | 11.11 | 702,565 | -0.07(-0.59%) |
Jan 12, 2012 | 10.75 | 11.20 | 10.73 | 11.18 | 668,139 | -0.07(-0.65%) |
Jan 11, 2012 | 10.88 | 11.28 | 10.72 | 11.25 | 882,762 | +0.32(+2.96%) |
Jan 10, 2012 | 10.99 | 11.01 | 10.84 | 10.93 | 624,874 | +0.07(+0.61%) |
Jan 09, 2012 | 10.78 | 10.90 | 10.75 | 10.86 | 540,849 | +0.15(+1.44%) |
Jan 06, 2012 | 10.53 | 10.78 | 10.45 | 10.71 | 672,719 | +0.21(+1.96%) |
Jan 05, 2012 | 10.57 | 10.69 | 10.44 | 10.50 | 1,316,640 | -0.14(-1.31%) |