Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.18 | 13.51 | 12.87 | 13.26 | 60,397 | +0.25(+1.93%) |
Mar 29, 2012 | 13.03 | 13.06 | 12.76 | 13.01 | 8,661 | -0.12(-0.93%) |
Mar 28, 2012 | 13.07 | 13.27 | 13.02 | 13.13 | 85,943 | +0.08(+0.64%) |
Mar 27, 2012 | 13.17 | 13.19 | 12.91 | 13.05 | 50,801 | -0.07(-0.52%) |
Mar 26, 2012 | 13.26 | 13.29 | 12.90 | 13.12 | 72,779 | +0.09(+0.70%) |
Mar 23, 2012 | 12.30 | 13.11 | 12.30 | 13.03 | 25,589 | +0.20(+1.54%) |
Mar 22, 2012 | 12.89 | 12.89 | 12.71 | 12.83 | 22,499 | -0.27(-2.04%) |
Mar 21, 2012 | 13.25 | 13.34 | 13.07 | 13.10 | 18,845 | -0.19(-1.43%) |
Mar 20, 2012 | 13.30 | 13.47 | 13.26 | 13.29 | 49,026 | -0.17(-1.25%) |
Mar 19, 2012 | 13.05 | 13.55 | 12.96 | 13.45 | 40,742 | +0.43(+3.27%) |
Mar 16, 2012 | 12.94 | 13.13 | 12.84 | 13.03 | 76,771 | +0.21(+1.60%) |
Mar 15, 2012 | 12.67 | 12.84 | 12.46 | 12.82 | 41,532 | +0.19(+1.50%) |
Mar 14, 2012 | 12.66 | 12.81 | 12.56 | 12.63 | 24,365 | -0.04(-0.30%) |
Mar 13, 2012 | 12.40 | 12.80 | 12.35 | 12.67 | 40,767 | +0.37(+3.02%) |
Mar 12, 2012 | 12.25 | 12.34 | 12.05 | 12.30 | 14,328 | +0.09(+0.74%) |
Mar 09, 2012 | 11.86 | 12.26 | 11.81 | 12.21 | 29,392 | +0.37(+3.14%) |
Mar 08, 2012 | 11.72 | 11.87 | 11.59 | 11.84 | 23,804 | +0.16(+1.36%) |
Mar 07, 2012 | 11.59 | 11.72 | 11.53 | 11.68 | 25,913 | +0.17(+1.51%) |
Mar 06, 2012 | 11.75 | 11.75 | 11.44 | 11.50 | 40,719 | -0.40(-3.37%) |
Mar 05, 2012 | 11.78 | 11.90 | 11.77 | 11.90 | 8,654 | +0.06(+0.51%) |
Mar 02, 2012 | 12.37 | 12.41 | 11.74 | 11.84 | 60,017 | -0.47(-3.81%) |
Mar 01, 2012 | 12.38 | 12.59 | 12.31 | 12.31 | 38,155 | +0.05(+0.37%) |
Feb 29, 2012 | 12.48 | 12.51 | 12.26 | 12.27 | 40,689 | -0.19(-1.52%) |
Feb 28, 2012 | 12.40 | 12.52 | 12.40 | 12.46 | 14,233 | -0.01(-0.06%) |
Feb 27, 2012 | 12.50 | 12.65 | 12.37 | 12.47 | 21,096 | -0.19(-1.50%) |
Feb 24, 2012 | 12.68 | 12.86 | 12.54 | 12.65 | 57,594 | +0.01(+0.06%) |
Feb 23, 2012 | 12.38 | 12.67 | 12.14 | 12.65 | 23,175 | +0.25(+2.02%) |
Feb 22, 2012 | 12.49 | 12.59 | 12.36 | 12.40 | 32,999 | -0.19(-1.50%) |
Feb 21, 2012 | 12.80 | 12.80 | 12.44 | 12.59 | 36,955 | -0.23(-1.77%) |
Feb 17, 2012 | 12.83 | 12.85 | 12.49 | 12.81 | 38,706 | +0.07(+0.53%) |
Feb 16, 2012 | 12.49 | 12.80 | 12.42 | 12.75 | 44,863 | +0.36(+2.87%) |
Feb 15, 2012 | 12.60 | 12.62 | 12.39 | 12.39 | 29,688 | -0.11(-0.85%) |
Feb 14, 2012 | 12.58 | 12.58 | 12.36 | 12.50 | 22,231 | -0.19(-1.49%) |
Feb 13, 2012 | 12.56 | 12.69 | 12.50 | 12.68 | 36,337 | +0.35(+2.82%) |
Feb 10, 2012 | 12.31 | 12.47 | 12.31 | 12.34 | 33,488 | -0.16(-1.27%) |
Feb 09, 2012 | 12.66 | 12.69 | 12.47 | 12.50 | 10,023 | -0.17(-1.37%) |
Feb 08, 2012 | 12.46 | 12.71 | 12.41 | 12.67 | 27,111 | +0.25(+2.01%) |
Feb 07, 2012 | 12.31 | 12.47 | 12.29 | 12.42 | 21,648 | +0.08(+0.68%) |
Feb 06, 2012 | 12.15 | 12.36 | 12.11 | 12.34 | 54,842 | +0.08(+0.68%) |
Feb 03, 2012 | 12.15 | 12.27 | 11.91 | 12.25 | 105,159 | +0.36(+3.06%) |
Feb 02, 2012 | 11.65 | 12.03 | 11.57 | 11.89 | 32,859 | +0.19(+1.62%) |
Feb 01, 2012 | 11.47 | 11.70 | 11.22 | 11.70 | 116,834 | +0.39(+3.41%) |
Jan 31, 2012 | 11.37 | 11.53 | 11.08 | 11.31 | 52,308 | +0.07(+0.61%) |
Jan 30, 2012 | 11.27 | 11.36 | 11.16 | 11.25 | 13,549 | -0.07(-0.60%) |
Jan 27, 2012 | 11.33 | 11.53 | 11.21 | 11.31 | 24,912 | -0.10(-0.86%) |
Jan 26, 2012 | 11.74 | 11.74 | 11.29 | 11.41 | 25,758 | -0.30(-2.52%) |
Jan 25, 2012 | 11.52 | 11.74 | 11.27 | 11.71 | 40,363 | +0.16(+1.38%) |
Jan 24, 2012 | 11.25 | 11.57 | 11.06 | 11.55 | 31,708 | +0.22(+1.94%) |
Jan 23, 2012 | 11.31 | 11.42 | 11.31 | 11.33 | 7,246 | +0.00(+0.00%) |
Jan 20, 2012 | 11.19 | 11.34 | 11.12 | 11.33 | 31,190 | +0.09(+0.81%) |
Jan 19, 2012 | 11.30 | 11.30 | 11.10 | 11.24 | 21,982 | +0.02(+0.20%) |
Jan 18, 2012 | 11.01 | 11.27 | 10.84 | 11.22 | 19,905 | +0.18(+1.65%) |
Jan 17, 2012 | 11.28 | 11.28 | 11.00 | 11.03 | 28,008 | -0.14(-1.22%) |
Jan 13, 2012 | 11.03 | 11.20 | 10.99 | 11.17 | 24,376 | -0.05(-0.40%) |
Jan 12, 2012 | 11.12 | 11.24 | 11.06 | 11.22 | 37,361 | +0.09(+0.82%) |
Jan 11, 2012 | 11.05 | 11.16 | 11.05 | 11.12 | 63,041 | +0.00(+0.00%) |
Jan 10, 2012 | 11.14 | 11.15 | 10.87 | 11.12 | 122,534 | +0.18(+1.66%) |
Jan 09, 2012 | 10.94 | 11.01 | 10.90 | 10.94 | 58,320 | +0.08(+0.77%) |
Jan 06, 2012 | 10.81 | 10.94 | 10.77 | 10.86 | 34,129 | -0.09(-0.83%) |
Jan 05, 2012 | 10.78 | 10.98 | 10.78 | 10.95 | 38,385 | +0.08(+0.70%) |