Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.02 | 11.17 | 10.90 | 11.15 | 538,337 | +0.23(+2.15%) |
Mar 29, 2012 | 11.01 | 11.27 | 10.81 | 10.91 | 366,080 | -0.17(-1.51%) |
Mar 28, 2012 | 11.54 | 11.71 | 11.01 | 11.08 | 341,686 | -0.46(-3.99%) |
Mar 27, 2012 | 11.43 | 11.65 | 11.43 | 11.54 | 347,371 | +0.11(+0.95%) |
Mar 26, 2012 | 11.25 | 11.47 | 11.25 | 11.43 | 460,504 | +0.30(+2.71%) |
Mar 23, 2012 | 10.83 | 11.17 | 10.80 | 11.13 | 426,456 | +0.33(+3.02%) |
Mar 22, 2012 | 11.01 | 11.14 | 10.73 | 10.80 | 366,161 | -0.30(-2.71%) |
Mar 21, 2012 | 11.20 | 11.25 | 11.06 | 11.11 | 332,294 | -0.05(-0.45%) |
Mar 20, 2012 | 11.39 | 11.40 | 11.09 | 11.16 | 283,400 | -0.34(-2.92%) |
Mar 19, 2012 | 11.35 | 11.62 | 11.29 | 11.49 | 428,626 | +0.14(+1.22%) |
Mar 16, 2012 | 11.73 | 11.78 | 11.30 | 11.35 | 1,339,129 | -0.32(-2.76%) |
Mar 15, 2012 | 11.37 | 11.82 | 11.21 | 11.68 | 273,359 | +0.30(+2.65%) |
Mar 14, 2012 | 11.13 | 11.52 | 11.13 | 11.37 | 428,345 | +0.22(+1.95%) |
Mar 13, 2012 | 11.19 | 11.36 | 11.01 | 11.16 | 397,576 | +0.07(+0.60%) |
Mar 12, 2012 | 11.30 | 11.51 | 11.08 | 11.09 | 332,694 | -0.23(-2.00%) |
Mar 09, 2012 | 11.01 | 11.47 | 11.01 | 11.31 | 508,746 | +0.32(+2.89%) |
Mar 08, 2012 | 11.19 | 11.21 | 10.90 | 11.00 | 421,729 | -0.13(-1.20%) |
Mar 07, 2012 | 11.06 | 11.19 | 10.88 | 11.13 | 320,064 | +0.13(+1.14%) |
Mar 06, 2012 | 10.99 | 11.14 | 10.89 | 11.01 | 606,251 | -0.15(-1.35%) |
Mar 05, 2012 | 11.26 | 11.50 | 10.87 | 11.16 | 1,075,499 | -0.63(-5.33%) |
Mar 02, 2012 | 11.55 | 11.82 | 11.43 | 11.78 | 1,512,136 | +0.21(+1.81%) |
Mar 01, 2012 | 11.15 | 11.66 | 11.06 | 11.57 | 550,952 | +0.36(+3.21%) |
Feb 29, 2012 | 10.90 | 11.98 | 10.80 | 11.21 | 1,363,699 | -0.77(-6.43%) |
Feb 28, 2012 | 11.98 | 12.22 | 11.69 | 11.98 | 648,949 | +0.02(+0.14%) |
Feb 27, 2012 | 12.22 | 12.33 | 11.82 | 11.97 | 287,461 | -0.34(-2.72%) |
Feb 24, 2012 | 12.35 | 12.56 | 12.04 | 12.30 | 414,818 | -0.05(-0.41%) |
Feb 23, 2012 | 11.66 | 12.40 | 11.63 | 12.35 | 594,797 | +0.74(+6.34%) |
Feb 22, 2012 | 11.77 | 11.90 | 11.51 | 11.62 | 538,256 | -0.18(-1.49%) |
Feb 21, 2012 | 12.46 | 12.54 | 11.64 | 11.79 | 708,721 | -0.59(-4.80%) |
Feb 17, 2012 | 12.54 | 12.59 | 12.36 | 12.39 | 906,128 | -0.07(-0.54%) |
Feb 16, 2012 | 12.53 | 12.59 | 12.41 | 12.45 | 739,148 | -0.12(-0.93%) |
Feb 15, 2012 | 12.92 | 12.97 | 12.50 | 12.57 | 1,156,688 | -0.24(-1.90%) |
Feb 14, 2012 | 12.92 | 13.01 | 12.65 | 12.81 | 1,060,547 | -0.22(-1.67%) |
Feb 13, 2012 | 12.96 | 13.31 | 12.73 | 13.03 | 1,265,131 | +0.18(+1.37%) |
Feb 10, 2012 | 13.17 | 13.33 | 12.74 | 12.86 | 7,119,707 | +0.22(+1.72%) |
Feb 09, 2012 | 11.65 | 12.70 | 11.61 | 12.64 | 1,538,428 | +1.09(+9.43%) |
Feb 08, 2012 | 12.27 | 12.30 | 10.51 | 11.55 | 561,613 | -0.75(-6.13%) |
Feb 07, 2012 | 12.35 | 12.35 | 11.99 | 12.30 | 317,785 | -0.13(-1.08%) |
Feb 06, 2012 | 12.45 | 12.52 | 12.24 | 12.44 | 181,679 | -0.11(-0.87%) |
Feb 03, 2012 | 12.56 | 12.58 | 12.34 | 12.55 | 313,735 | +0.21(+1.70%) |
Feb 02, 2012 | 12.29 | 12.71 | 12.10 | 12.34 | 413,328 | +0.01(+0.07%) |
Feb 01, 2012 | 12.59 | 13.12 | 12.24 | 12.33 | 690,498 | -0.22(-1.74%) |
Jan 31, 2012 | 12.42 | 12.71 | 12.30 | 12.55 | 442,243 | +0.14(+1.15%) |
Jan 30, 2012 | 11.66 | 12.45 | 11.34 | 12.40 | 469,190 | +0.60(+5.11%) |
Jan 27, 2012 | 11.74 | 11.97 | 11.43 | 11.80 | 341,015 | -0.03(-0.21%) |
Jan 26, 2012 | 11.83 | 11.93 | 11.62 | 11.83 | 336,367 | -0.07(-0.56%) |
Jan 25, 2012 | 11.62 | 12.05 | 11.52 | 11.89 | 497,610 | +0.35(+3.05%) |
Jan 24, 2012 | 11.20 | 11.55 | 11.01 | 11.54 | 365,889 | +0.32(+2.84%) |
Jan 23, 2012 | 10.95 | 11.38 | 10.92 | 11.22 | 327,428 | +0.27(+2.45%) |
Jan 20, 2012 | 10.94 | 11.06 | 10.61 | 10.95 | 277,382 | -0.01(-0.08%) |
Jan 19, 2012 | 10.62 | 11.10 | 10.62 | 10.96 | 312,930 | +0.37(+3.48%) |
Jan 18, 2012 | 10.23 | 10.61 | 10.19 | 10.59 | 266,603 | +0.35(+3.43%) |
Jan 17, 2012 | 10.03 | 10.30 | 10.03 | 10.24 | 314,100 | +0.11(+1.07%) |
Jan 13, 2012 | 9.715 | 10.16 | 9.715 | 10.13 | 294,081 | +0.26(+2.63%) |
Jan 12, 2012 | 9.523 | 9.908 | 9.372 | 9.874 | 307,398 | +0.35(+3.69%) |
Jan 11, 2012 | 9.280 | 9.531 | 9.171 | 9.523 | 562,181 | +0.17(+1.79%) |
Jan 10, 2012 | 9.372 | 9.564 | 9.313 | 9.355 | 230,660 | +0.03(+0.27%) |
Jan 09, 2012 | 9.070 | 9.372 | 8.920 | 9.330 | 1,734,579 | +0.30(+3.34%) |
Jan 06, 2012 | 9.992 | 9.992 | 9.003 | 9.028 | 535,928 | -1.01(-10.02%) |
Jan 05, 2012 | 9.665 | 10.15 | 9.380 | 10.03 | 261,191 | +0.33(+3.36%) |