Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.96 | 11.96 | 11.73 | 11.73 | 285,945 | -0.17(-1.44%) |
Mar 29, 2012 | 11.77 | 11.90 | 11.64 | 11.90 | 258,157 | +0.01(+0.06%) |
Mar 28, 2012 | 12.01 | 12.05 | 11.72 | 11.89 | 381,355 | -0.13(-1.05%) |
Mar 27, 2012 | 12.04 | 12.13 | 12.02 | 12.02 | 325,500 | -0.04(-0.31%) |
Mar 26, 2012 | 12.04 | 12.12 | 11.96 | 12.06 | 384,598 | +0.16(+1.31%) |
Mar 23, 2012 | 11.39 | 11.90 | 11.37 | 11.90 | 472,372 | +0.56(+4.92%) |
Mar 22, 2012 | 11.38 | 11.40 | 11.22 | 11.34 | 199,415 | -0.16(-1.42%) |
Mar 21, 2012 | 11.52 | 11.58 | 11.46 | 11.51 | 310,423 | +0.01(+0.06%) |
Mar 20, 2012 | 11.55 | 11.60 | 11.48 | 11.50 | 408,861 | -0.15(-1.28%) |
Mar 19, 2012 | 11.63 | 11.77 | 11.60 | 11.65 | 271,461 | +0.04(+0.32%) |
Mar 16, 2012 | 11.89 | 11.91 | 11.57 | 11.61 | 409,001 | -0.25(-2.07%) |
Mar 15, 2012 | 11.87 | 11.93 | 11.74 | 11.86 | 352,764 | -0.01(-0.13%) |
Mar 14, 2012 | 12.07 | 12.11 | 11.84 | 11.87 | 253,280 | -0.19(-1.54%) |
Mar 13, 2012 | 12.06 | 12.16 | 11.91 | 12.06 | 474,669 | +0.06(+0.50%) |
Mar 12, 2012 | 11.97 | 12.05 | 11.84 | 12.00 | 354,856 | +0.02(+0.19%) |
Mar 09, 2012 | 11.87 | 12.12 | 11.84 | 11.97 | 412,807 | +0.11(+0.94%) |
Mar 08, 2012 | 11.77 | 11.86 | 11.61 | 11.86 | 284,217 | +0.21(+1.79%) |
Mar 07, 2012 | 11.66 | 11.68 | 11.48 | 11.65 | 180,487 | +0.05(+0.45%) |
Mar 06, 2012 | 11.41 | 11.64 | 11.41 | 11.60 | 315,647 | -0.02(-0.19%) |
Mar 05, 2012 | 11.37 | 11.64 | 11.34 | 11.63 | 330,944 | +0.20(+1.76%) |
Mar 02, 2012 | 11.61 | 11.66 | 11.32 | 11.42 | 462,010 | -0.17(-1.47%) |
Mar 01, 2012 | 11.68 | 11.80 | 11.60 | 11.60 | 481,657 | -0.01(-0.06%) |
Feb 29, 2012 | 11.67 | 11.77 | 11.53 | 11.60 | 532,839 | -0.01(-0.13%) |
Feb 28, 2012 | 11.63 | 11.73 | 11.56 | 11.62 | 309,709 | +0.03(+0.26%) |
Feb 27, 2012 | 11.59 | 11.79 | 11.46 | 11.59 | 266,142 | -0.09(-0.76%) |
Feb 24, 2012 | 11.68 | 11.78 | 11.59 | 11.68 | 181,872 | +0.05(+0.45%) |
Feb 23, 2012 | 11.53 | 11.68 | 11.47 | 11.63 | 209,119 | +0.10(+0.90%) |
Feb 22, 2012 | 11.72 | 11.74 | 11.52 | 11.52 | 173,038 | -0.27(-2.33%) |
Feb 21, 2012 | 11.85 | 11.89 | 11.71 | 11.80 | 257,421 | -0.02(-0.19%) |
Feb 17, 2012 | 11.84 | 11.86 | 11.77 | 11.82 | 232,256 | +0.06(+0.51%) |
Feb 16, 2012 | 11.65 | 11.89 | 11.59 | 11.76 | 245,835 | +0.10(+0.83%) |
Feb 15, 2012 | 11.60 | 11.67 | 11.49 | 11.66 | 363,421 | +0.09(+0.77%) |
Feb 14, 2012 | 11.59 | 11.59 | 11.46 | 11.57 | 191,870 | -0.04(-0.32%) |
Feb 13, 2012 | 11.58 | 11.66 | 11.52 | 11.61 | 242,736 | +0.16(+1.36%) |
Feb 10, 2012 | 11.43 | 11.57 | 11.40 | 11.45 | 268,804 | -0.13(-1.15%) |
Feb 09, 2012 | 11.84 | 11.84 | 11.57 | 11.59 | 339,451 | -0.24(-2.01%) |
Feb 08, 2012 | 11.64 | 12.06 | 11.64 | 11.83 | 419,195 | +0.15(+1.27%) |
Feb 07, 2012 | 11.86 | 11.86 | 11.57 | 11.68 | 496,708 | -0.07(-0.57%) |
Feb 06, 2012 | 11.72 | 11.80 | 11.62 | 11.74 | 361,726 | +0.00(+0.00%) |
Feb 03, 2012 | 11.76 | 11.86 | 11.71 | 11.74 | 449,569 | +0.19(+1.67%) |
Feb 02, 2012 | 11.45 | 11.65 | 11.40 | 11.55 | 322,747 | +0.18(+1.57%) |
Feb 01, 2012 | 11.07 | 11.44 | 11.04 | 11.37 | 417,747 | +0.39(+3.52%) |
Jan 31, 2012 | 11.02 | 11.02 | 10.81 | 10.99 | 525,148 | +0.07(+0.68%) |
Jan 30, 2012 | 10.97 | 11.05 | 10.89 | 10.91 | 226,278 | -0.15(-1.34%) |
Jan 27, 2012 | 10.93 | 11.10 | 10.93 | 11.06 | 171,294 | +0.08(+0.75%) |
Jan 26, 2012 | 11.05 | 11.13 | 10.93 | 10.98 | 230,301 | -0.02(-0.20%) |
Jan 25, 2012 | 11.08 | 11.08 | 10.89 | 11.00 | 197,705 | -0.11(-1.00%) |
Jan 24, 2012 | 10.98 | 11.13 | 10.93 | 11.11 | 274,686 | +0.04(+0.34%) |
Jan 23, 2012 | 11.12 | 11.12 | 10.96 | 11.07 | 266,992 | -0.09(-0.80%) |
Jan 20, 2012 | 11.10 | 11.21 | 11.09 | 11.16 | 226,359 | +0.07(+0.60%) |
Jan 19, 2012 | 11.10 | 11.14 | 11.03 | 11.10 | 128,360 | +0.01(+0.13%) |
Jan 18, 2012 | 11.01 | 11.09 | 10.91 | 11.08 | 202,280 | +0.07(+0.68%) |
Jan 17, 2012 | 11.00 | 11.11 | 10.94 | 11.01 | 331,499 | +0.08(+0.75%) |
Jan 13, 2012 | 10.88 | 10.97 | 10.82 | 10.93 | 279,654 | -0.10(-0.88%) |
Jan 12, 2012 | 10.77 | 11.02 | 10.74 | 11.02 | 334,630 | +0.28(+2.63%) |
Jan 11, 2012 | 10.64 | 10.76 | 10.60 | 10.74 | 320,119 | +0.04(+0.35%) |
Jan 10, 2012 | 10.82 | 10.88 | 10.69 | 10.70 | 692,716 | +0.07(+0.70%) |
Jan 09, 2012 | 10.89 | 10.89 | 10.62 | 10.63 | 285,699 | -0.21(-1.92%) |
Jan 06, 2012 | 10.58 | 10.96 | 10.50 | 10.84 | 479,431 | +0.22(+2.10%) |
Jan 05, 2012 | 10.67 | 10.80 | 10.50 | 10.61 | 543,217 | -0.09(-0.83%) |