Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.66 | 11.78 | 11.05 | 11.69 | 3,470 | +0.04(+0.31%) |
Mar 29, 2012 | 10.90 | 11.97 | 10.90 | 11.66 | 4,269 | +0.75(+6.85%) |
Mar 28, 2012 | 11.29 | 11.39 | 10.78 | 10.91 | 5,000 | -0.39(-3.46%) |
Mar 27, 2012 | 11.44 | 11.80 | 11.20 | 11.30 | 4,208 | -0.06(-0.55%) |
Mar 26, 2012 | 11.93 | 11.97 | 11.36 | 11.36 | 7,173 | -0.45(-3.77%) |
Mar 23, 2012 | 11.61 | 11.97 | 11.61 | 11.81 | 5,337 | +0.15(+1.30%) |
Mar 22, 2012 | 11.97 | 12.06 | 11.57 | 11.66 | 6,219 | -0.31(-2.60%) |
Mar 21, 2012 | 11.56 | 11.97 | 11.56 | 11.97 | 4,831 | +0.40(+3.46%) |
Mar 20, 2012 | 11.55 | 11.57 | 11.52 | 11.57 | 1,564 | +0.00(+0.00%) |
Mar 19, 2012 | 11.56 | 11.79 | 11.45 | 11.57 | 10,849 | +0.02(+0.15%) |
Mar 16, 2012 | 11.26 | 11.55 | 11.20 | 11.55 | 3,948 | +0.34(+3.02%) |
Mar 15, 2012 | 11.12 | 11.41 | 10.38 | 11.21 | 9,871 | +0.42(+3.87%) |
Mar 14, 2012 | 11.26 | 11.43 | 10.80 | 10.80 | 4,918 | -0.41(-3.65%) |
Mar 13, 2012 | 11.39 | 11.56 | 11.04 | 11.20 | 5,376 | -0.33(-2.86%) |
Mar 12, 2012 | 11.44 | 11.66 | 11.27 | 11.53 | 4,226 | +0.01(+0.08%) |
Mar 09, 2012 | 11.56 | 11.65 | 11.36 | 11.52 | 2,078 | -0.04(-0.38%) |
Mar 08, 2012 | 11.17 | 11.57 | 10.71 | 11.57 | 19,224 | +0.31(+2.77%) |
Mar 07, 2012 | 10.79 | 11.28 | 10.71 | 11.26 | 8,693 | +0.41(+3.77%) |
Mar 06, 2012 | 10.87 | 11.13 | 10.42 | 10.85 | 8,313 | -0.40(-3.56%) |
Mar 05, 2012 | 10.70 | 11.34 | 10.26 | 11.25 | 3,623 | +0.68(+6.40%) |
Mar 02, 2012 | 10.80 | 10.89 | 10.08 | 10.57 | 3,955 | -0.02(-0.17%) |
Mar 01, 2012 | 11.34 | 11.34 | 10.55 | 10.59 | 5,907 | -0.50(-4.49%) |
Feb 29, 2012 | 11.32 | 11.32 | 10.95 | 11.09 | 1,238 | -0.11(-0.95%) |
Feb 28, 2012 | 11.56 | 11.56 | 10.69 | 11.20 | 2,387 | -0.29(-2.56%) |
Feb 27, 2012 | 11.57 | 11.57 | 11.17 | 11.49 | 6,483 | +0.05(+0.47%) |
Feb 24, 2012 | 11.35 | 11.44 | 11.21 | 11.44 | 1,716 | +0.27(+2.37%) |
Feb 23, 2012 | 11.28 | 11.28 | 11.13 | 11.17 | 1,292 | -0.30(-2.61%) |
Feb 22, 2012 | 11.18 | 11.69 | 11.18 | 11.47 | 1,232 | +0.33(+2.94%) |
Feb 21, 2012 | 11.16 | 12.26 | 10.86 | 11.14 | 20,523 | +0.01(+0.08%) |
Feb 17, 2012 | 10.76 | 11.29 | 10.48 | 11.13 | 9,695 | +0.38(+3.56%) |
Feb 16, 2012 | 10.29 | 10.98 | 10.29 | 10.75 | 2,406 | -0.04(-0.41%) |
Feb 15, 2012 | 10.57 | 11.10 | 10.55 | 10.80 | 6,323 | +0.29(+2.80%) |
Feb 14, 2012 | 10.21 | 10.96 | 9.969 | 10.50 | 6,796 | +0.13(+1.29%) |
Feb 13, 2012 | 10.32 | 10.95 | 10.23 | 10.37 | 3,510 | -0.11(-1.02%) |
Feb 10, 2012 | 10.19 | 10.82 | 10.19 | 10.47 | 12,251 | +0.28(+2.71%) |
Feb 09, 2012 | 10.40 | 10.52 | 10.20 | 10.20 | 3,146 | -0.05(-0.52%) |
Feb 08, 2012 | 9.692 | 10.50 | 9.692 | 10.25 | 7,336 | +0.24(+2.40%) |
Feb 07, 2012 | 9.736 | 10.01 | 9.736 | 10.01 | 2,650 | +0.32(+3.31%) |
Feb 06, 2012 | 9.745 | 10.05 | 9.656 | 9.692 | 18,235 | -0.05(-0.55%) |
Feb 03, 2012 | 10.06 | 10.20 | 9.745 | 9.745 | 15,529 | -0.42(-4.12%) |
Feb 02, 2012 | 9.950 | 10.50 | 9.942 | 10.16 | 3,710 | +0.13(+1.33%) |
Feb 01, 2012 | 9.629 | 10.03 | 9.594 | 10.03 | 4,269 | +0.45(+4.74%) |
Jan 31, 2012 | 9.175 | 9.683 | 9.099 | 9.576 | 7,966 | +0.12(+1.22%) |
Jan 30, 2012 | 9.291 | 9.638 | 9.211 | 9.460 | 3,212 | +0.12(+1.24%) |
Jan 27, 2012 | 9.291 | 9.434 | 9.282 | 9.345 | 6,339 | +0.04(+0.48%) |
Jan 26, 2012 | 9.807 | 9.870 | 9.300 | 9.300 | 5,326 | -0.43(-4.39%) |
Jan 25, 2012 | 10.07 | 10.23 | 9.567 | 9.727 | 8,391 | -0.43(-4.21%) |
Jan 24, 2012 | 10.91 | 11.35 | 9.976 | 10.15 | 15,071 | -0.74(-6.78%) |
Jan 23, 2012 | 11.19 | 11.19 | 10.89 | 10.89 | 2,296 | -0.31(-2.78%) |
Jan 20, 2012 | 10.82 | 11.49 | 10.82 | 11.20 | 16,600 | +0.08(+0.72%) |
Jan 19, 2012 | 10.93 | 11.27 | 10.93 | 11.12 | 5,783 | +0.36(+3.31%) |
Jan 18, 2012 | 10.59 | 10.84 | 10.48 | 10.77 | 6,076 | +0.18(+1.68%) |
Jan 17, 2012 | 10.66 | 10.66 | 10.23 | 10.59 | 4,291 | +0.48(+4.75%) |
Jan 13, 2012 | 10.16 | 10.17 | 10.06 | 10.11 | 1,384 | +0.42(+4.32%) |
Jan 12, 2012 | 9.745 | 9.950 | 9.612 | 9.692 | 6,010 | -0.10(-1.00%) |
Jan 11, 2012 | 9.790 | 9.790 | 9.727 | 9.790 | 337 | -0.17(-1.70%) |
Jan 10, 2012 | 9.879 | 9.968 | 9.612 | 9.959 | 3,919 | +0.17(+1.74%) |
Jan 09, 2012 | 9.905 | 9.968 | 9.629 | 9.789 | 2,939 | -0.06(-0.64%) |
Jan 06, 2012 | 9.478 | 9.968 | 9.478 | 9.852 | 7,591 | +0.44(+4.63%) |
Jan 05, 2012 | 9.523 | 9.558 | 9.389 | 9.416 | 1,822 | -0.08(-0.84%) |