Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.88 | 14.75 | 13.72 | 14.74 | 5,121,307 | +0.90(+6.50%) |
Mar 29, 2012 | 13.95 | 14.64 | 12.85 | 13.84 | 913,568 | -0.11(-0.79%) |
Mar 28, 2012 | 13.02 | 14.30 | 13.02 | 13.95 | 1,062,910 | +0.97(+7.47%) |
Mar 27, 2012 | 12.58 | 13.25 | 12.55 | 12.98 | 382,795 | +0.08(+0.62%) |
Mar 26, 2012 | 12.51 | 13.05 | 12.51 | 12.90 | 360,743 | +0.40(+3.20%) |
Mar 23, 2012 | 12.51 | 12.62 | 12.40 | 12.50 | 151,411 | -0.05(-0.40%) |
Mar 22, 2012 | 12.59 | 12.61 | 12.38 | 12.55 | 163,225 | -0.15(-1.18%) |
Mar 21, 2012 | 13.25 | 13.25 | 12.63 | 12.70 | 304,508 | -0.29(-2.23%) |
Mar 20, 2012 | 13.17 | 13.20 | 12.61 | 12.99 | 209,049 | +0.06(+0.46%) |
Mar 19, 2012 | 12.89 | 13.34 | 12.51 | 12.93 | 332,050 | -0.06(-0.46%) |
Mar 16, 2012 | 12.56 | 13.29 | 12.28 | 12.99 | 416,784 | +0.47(+3.75%) |
Mar 15, 2012 | 13.12 | 13.48 | 11.88 | 12.52 | 1,481,692 | -0.36(-2.80%) |
Mar 14, 2012 | 11.00 | 12.88 | 11.00 | 12.88 | 1,553,283 | +1.87(+16.98%) |
Mar 13, 2012 | 11.09 | 11.15 | 10.97 | 11.01 | 140,448 | -0.04(-0.36%) |
Mar 12, 2012 | 11.02 | 11.05 | 10.96 | 11.05 | 84,908 | +0.01(+0.09%) |
Mar 09, 2012 | 11.08 | 11.15 | 10.99 | 11.04 | 67,680 | +0.03(+0.27%) |
Mar 08, 2012 | 11.24 | 11.28 | 10.95 | 11.01 | 78,915 | -0.17(-1.52%) |
Mar 07, 2012 | 11.24 | 11.27 | 10.90 | 11.18 | 104,967 | -0.01(-0.09%) |
Mar 06, 2012 | 11.10 | 11.25 | 11.00 | 11.19 | 159,029 | -0.09(-0.80%) |
Mar 05, 2012 | 11.30 | 11.50 | 11.00 | 11.28 | 548,666 | +0.28(+2.55%) |
Mar 02, 2012 | 11.20 | 11.33 | 10.95 | 11.00 | 197,465 | -0.22(-1.96%) |
Mar 01, 2012 | 11.48 | 11.57 | 10.93 | 11.22 | 391,664 | -0.10(-0.88%) |
Feb 29, 2012 | 11.08 | 11.87 | 10.90 | 11.32 | 640,300 | +0.46(+4.24%) |
Feb 28, 2012 | 10.80 | 11.00 | 10.36 | 10.86 | 450,502 | +0.50(+4.83%) |
Feb 27, 2012 | 10.42 | 10.62 | 10.36 | 10.36 | 381,517 | -0.51(-4.69%) |
Feb 24, 2012 | 11.50 | 11.50 | 10.77 | 10.87 | 541,400 | -0.53(-4.65%) |
Feb 23, 2012 | 12.05 | 12.23 | 10.95 | 11.40 | 658,077 | -0.60(-5.00%) |
Feb 22, 2012 | 12.82 | 12.82 | 12.00 | 12.00 | 207,897 | -0.50(-4.00%) |
Feb 21, 2012 | 12.60 | 12.76 | 12.30 | 12.50 | 340,340 | -0.06(-0.48%) |
Feb 17, 2012 | 13.00 | 13.24 | 12.56 | 12.56 | 275,086 | -0.10(-0.79%) |
Feb 16, 2012 | 12.39 | 13.48 | 12.32 | 12.66 | 1,058,582 | +0.18(+1.44%) |
Feb 15, 2012 | 12.78 | 13.19 | 12.28 | 12.48 | 404,972 | -0.11(-0.87%) |
Feb 14, 2012 | 13.23 | 13.48 | 11.82 | 12.59 | 902,579 | -0.57(-4.33%) |
Feb 13, 2012 | 14.51 | 14.80 | 13.13 | 13.16 | 853,576 | -1.08(-7.58%) |
Feb 10, 2012 | 14.43 | 15.35 | 14.14 | 14.24 | 894,352 | -0.41(-2.80%) |
Feb 09, 2012 | 15.18 | 17.30 | 14.12 | 14.65 | 3,149,942 | -0.74(-4.81%) |