Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.38 | 12.42 | 12.05 | 12.33 | 773,150 | -0.02(-0.20%) |
Mar 29, 2012 | 12.25 | 12.40 | 12.04 | 12.36 | 1,558,100 | +0.01(+0.07%) |
Mar 28, 2012 | 12.54 | 12.54 | 12.20 | 12.35 | 768,922 | -0.19(-1.52%) |
Mar 27, 2012 | 12.51 | 12.70 | 12.48 | 12.54 | 883,714 | -0.01(-0.07%) |
Mar 26, 2012 | 12.43 | 12.55 | 12.34 | 12.55 | 613,261 | +0.27(+2.23%) |
Mar 23, 2012 | 12.21 | 12.31 | 12.17 | 12.27 | 458,216 | +0.03(+0.27%) |
Mar 22, 2012 | 12.09 | 12.45 | 12.09 | 12.24 | 1,493,170 | -0.12(-1.01%) |
Mar 21, 2012 | 12.22 | 12.42 | 12.08 | 12.36 | 900,850 | +0.20(+1.64%) |
Mar 20, 2012 | 12.17 | 12.20 | 12.03 | 12.17 | 1,091,847 | -0.12(-0.95%) |
Mar 19, 2012 | 12.31 | 12.53 | 12.24 | 12.28 | 1,043,885 | -0.08(-0.67%) |
Mar 16, 2012 | 12.38 | 12.55 | 12.34 | 12.36 | 2,164,371 | -0.02(-0.20%) |
Mar 15, 2012 | 12.10 | 12.45 | 12.06 | 12.39 | 1,513,054 | +0.32(+2.68%) |
Mar 14, 2012 | 12.03 | 12.11 | 11.90 | 12.07 | 1,105,056 | -0.02(-0.21%) |
Mar 13, 2012 | 11.74 | 12.17 | 11.68 | 12.09 | 2,040,473 | +0.38(+3.26%) |
Mar 12, 2012 | 11.79 | 11.83 | 11.58 | 11.71 | 720,021 | -0.12(-0.98%) |
Mar 09, 2012 | 11.79 | 11.98 | 11.70 | 11.82 | 1,203,420 | +0.01(+0.07%) |
Mar 08, 2012 | 11.97 | 12.16 | 11.82 | 11.82 | 1,362,598 | -0.12(-0.97%) |
Mar 07, 2012 | 11.66 | 11.98 | 11.53 | 11.93 | 2,040,690 | +0.27(+2.28%) |
Mar 06, 2012 | 11.99 | 11.99 | 11.60 | 11.67 | 1,597,106 | -0.46(-3.83%) |
Mar 05, 2012 | 12.22 | 12.22 | 11.99 | 12.13 | 1,180,523 | -0.12(-0.95%) |
Mar 02, 2012 | 12.19 | 12.32 | 12.18 | 12.25 | 1,240,274 | +0.03(+0.27%) |
Mar 01, 2012 | 12.03 | 12.32 | 11.94 | 12.22 | 1,554,758 | -0.13(-1.08%) |
Feb 29, 2012 | 12.29 | 12.51 | 12.17 | 12.35 | 2,916,343 | +0.06(+0.47%) |
Feb 28, 2012 | 12.24 | 12.33 | 12.07 | 12.29 | 1,294,159 | +0.02(+0.14%) |
Feb 27, 2012 | 12.08 | 12.33 | 11.89 | 12.27 | 1,899,512 | +0.13(+1.09%) |
Feb 24, 2012 | 11.68 | 12.19 | 11.64 | 12.14 | 3,017,156 | +0.54(+4.65%) |
Feb 23, 2012 | 11.25 | 11.71 | 11.15 | 11.60 | 3,709,718 | +0.42(+3.79%) |
Feb 22, 2012 | 11.84 | 11.94 | 11.18 | 11.18 | 3,795,063 | -0.76(-6.40%) |
Feb 21, 2012 | 12.02 | 12.04 | 11.86 | 11.94 | 567,707 | +0.00(+0.00%) |
Feb 17, 2012 | 11.93 | 12.02 | 11.89 | 11.94 | 933,724 | +0.02(+0.21%) |
Feb 16, 2012 | 11.77 | 11.97 | 11.68 | 11.92 | 867,914 | +0.13(+1.13%) |
Feb 15, 2012 | 11.87 | 11.97 | 11.69 | 11.78 | 1,247,034 | +0.05(+0.42%) |
Feb 14, 2012 | 11.67 | 11.85 | 11.66 | 11.73 | 824,511 | +0.00(+0.00%) |
Feb 13, 2012 | 11.72 | 11.75 | 11.63 | 11.73 | 668,070 | +0.12(+1.00%) |
Feb 10, 2012 | 11.45 | 11.67 | 11.38 | 11.62 | 775,483 | -0.01(-0.07%) |
Feb 09, 2012 | 11.73 | 11.73 | 11.59 | 11.63 | 855,234 | -0.03(-0.29%) |
Feb 08, 2012 | 11.58 | 11.74 | 11.52 | 11.66 | 1,030,933 | +0.14(+1.23%) |
Feb 07, 2012 | 11.30 | 11.60 | 11.21 | 11.52 | 870,496 | +0.19(+1.69%) |
Feb 06, 2012 | 11.26 | 11.40 | 11.24 | 11.33 | 1,148,988 | -0.06(-0.51%) |
Feb 03, 2012 | 11.68 | 11.69 | 11.36 | 11.38 | 1,552,813 | -0.23(-2.00%) |
Feb 02, 2012 | 11.19 | 11.79 | 11.19 | 11.62 | 3,297,585 | +0.46(+4.17%) |
Feb 01, 2012 | 11.21 | 11.38 | 11.00 | 11.15 | 2,225,822 | +0.49(+4.59%) |
Jan 31, 2012 | 10.85 | 10.89 | 10.65 | 10.66 | 1,036,437 | -0.15(-1.38%) |
Jan 30, 2012 | 10.67 | 10.87 | 10.57 | 10.81 | 864,319 | -0.15(-1.36%) |
Jan 27, 2012 | 10.68 | 11.01 | 10.60 | 10.96 | 1,352,787 | +0.23(+2.17%) |
Jan 26, 2012 | 10.70 | 10.89 | 10.64 | 10.73 | 1,256,736 | +0.04(+0.39%) |
Jan 25, 2012 | 10.46 | 10.71 | 10.40 | 10.69 | 654,222 | +0.16(+1.50%) |
Jan 24, 2012 | 10.49 | 10.58 | 10.38 | 10.53 | 595,589 | -0.02(-0.24%) |
Jan 23, 2012 | 10.40 | 10.62 | 10.29 | 10.55 | 952,104 | +0.14(+1.36%) |
Jan 20, 2012 | 10.26 | 10.43 | 10.26 | 10.41 | 1,303,526 | +0.12(+1.13%) |
Jan 19, 2012 | 10.17 | 10.38 | 10.12 | 10.30 | 816,800 | +0.17(+1.72%) |
Jan 18, 2012 | 9.782 | 10.15 | 9.782 | 10.12 | 1,182,081 | +0.35(+3.57%) |
Jan 17, 2012 | 9.840 | 9.965 | 9.732 | 9.774 | 1,688,289 | -0.02(-0.17%) |
Jan 13, 2012 | 9.774 | 9.807 | 9.716 | 9.790 | 1,375,702 | +0.03(+0.34%) |
Jan 12, 2012 | 9.732 | 9.799 | 9.699 | 9.757 | 1,093,320 | +0.00(+0.00%) |
Jan 11, 2012 | 9.599 | 9.790 | 9.491 | 9.757 | 642,625 | +0.04(+0.43%) |
Jan 10, 2012 | 9.566 | 9.741 | 9.558 | 9.716 | 877,435 | +0.27(+2.81%) |
Jan 09, 2012 | 9.467 | 9.524 | 9.350 | 9.450 | 489,822 | +0.06(+0.62%) |
Jan 06, 2012 | 9.425 | 9.541 | 9.342 | 9.392 | 746,583 | +0.00(+0.00%) |
Jan 05, 2012 | 9.350 | 9.467 | 9.292 | 9.392 | 590,206 | +0.02(+0.27%) |