Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.18 | 12.27 | 11.97 | 12.17 | 22,381 | +0.04(+0.36%) |
Mar 29, 2012 | 12.05 | 12.13 | 12.05 | 12.13 | 20,928 | +0.02(+0.20%) |
Mar 28, 2012 | 12.18 | 12.18 | 11.97 | 12.11 | 24,181 | -0.03(-0.21%) |
Mar 27, 2012 | 11.94 | 12.13 | 11.94 | 12.13 | 19,053 | +0.04(+0.31%) |
Mar 26, 2012 | 12.12 | 12.19 | 11.94 | 12.09 | 44,758 | -0.04(-0.33%) |
Mar 23, 2012 | 12.17 | 12.21 | 12.13 | 12.13 | 7,795 | +0.00(+0.00%) |
Mar 22, 2012 | 12.08 | 12.27 | 12.08 | 12.13 | 3,543 | +0.00(+0.00%) |
Mar 21, 2012 | 12.18 | 12.23 | 11.99 | 12.13 | 22,668 | -0.00(-0.00%) |
Mar 20, 2012 | 12.01 | 12.18 | 11.71 | 12.13 | 74,651 | -0.03(-0.23%) |
Mar 19, 2012 | 12.14 | 12.22 | 12.14 | 12.16 | 36,831 | +0.00(+0.00%) |
Mar 16, 2012 | 12.19 | 12.28 | 12.12 | 12.16 | 21,750 | +0.03(+0.23%) |
Mar 15, 2012 | 12.12 | 12.16 | 11.99 | 12.13 | 50,027 | +0.02(+0.16%) |
Mar 14, 2012 | 12.17 | 12.19 | 12.01 | 12.12 | 40,541 | -0.10(-0.81%) |
Mar 13, 2012 | 12.14 | 12.27 | 11.80 | 12.21 | 18,334 | +0.24(+2.04%) |
Mar 12, 2012 | 11.99 | 12.08 | 11.78 | 11.97 | 11,774 | -0.08(-0.63%) |
Mar 09, 2012 | 11.99 | 12.15 | 11.85 | 12.04 | 22,732 | +0.06(+0.53%) |
Mar 08, 2012 | 11.99 | 12.04 | 11.83 | 11.98 | 18,970 | +0.20(+1.73%) |
Mar 07, 2012 | 11.64 | 11.88 | 11.64 | 11.78 | 11,735 | +0.01(+0.12%) |
Mar 06, 2012 | 11.62 | 11.78 | 11.54 | 11.76 | 41,792 | +0.01(+0.12%) |
Mar 05, 2012 | 12.04 | 12.13 | 11.75 | 11.75 | 33,847 | -0.29(-2.40%) |
Mar 02, 2012 | 12.01 | 12.06 | 11.84 | 12.04 | 23,509 | +0.06(+0.47%) |
Mar 01, 2012 | 12.04 | 12.04 | 11.80 | 11.98 | 34,970 | +0.01(+0.07%) |
Feb 29, 2012 | 11.94 | 11.97 | 11.71 | 11.97 | 31,711 | +0.06(+0.47%) |
Feb 28, 2012 | 11.60 | 11.92 | 11.55 | 11.92 | 39,944 | +0.38(+3.31%) |
Feb 27, 2012 | 11.64 | 11.74 | 11.50 | 11.54 | 20,428 | -0.20(-1.72%) |
Feb 24, 2012 | 11.60 | 11.75 | 11.43 | 11.74 | 38,864 | +0.08(+0.67%) |
Feb 23, 2012 | 11.54 | 11.66 | 11.42 | 11.66 | 15,144 | +0.04(+0.36%) |
Feb 22, 2012 | 11.50 | 11.63 | 11.50 | 11.62 | 31,144 | +0.07(+0.58%) |
Feb 21, 2012 | 11.46 | 11.57 | 11.43 | 11.55 | 20,172 | +0.09(+0.76%) |
Feb 17, 2012 | 11.50 | 11.50 | 11.43 | 11.46 | 27,161 | +0.02(+0.20%) |
Feb 16, 2012 | 11.26 | 11.44 | 11.26 | 11.44 | 65,708 | +0.15(+1.37%) |
Feb 15, 2012 | 11.29 | 11.50 | 11.22 | 11.29 | 199,963 | +0.21(+1.87%) |
Feb 14, 2012 | 11.08 | 11.22 | 10.97 | 11.08 | 31,686 | -0.05(-0.45%) |
Feb 13, 2012 | 11.00 | 11.22 | 11.00 | 11.13 | 46,074 | +0.19(+1.72%) |
Feb 10, 2012 | 11.07 | 11.16 | 10.94 | 10.94 | 32,331 | -0.23(-2.08%) |
Feb 09, 2012 | 11.15 | 11.20 | 10.95 | 11.18 | 49,679 | +0.10(+0.89%) |
Feb 08, 2012 | 11.03 | 11.18 | 10.95 | 11.08 | 26,793 | +0.12(+1.07%) |
Feb 07, 2012 | 10.94 | 11.04 | 10.90 | 10.96 | 38,272 | +0.00(+0.03%) |
Feb 06, 2012 | 10.97 | 11.02 | 10.84 | 10.96 | 30,445 | -0.01(-0.12%) |
Feb 03, 2012 | 10.76 | 11.02 | 10.66 | 10.97 | 57,018 | +0.31(+2.86%) |
Feb 02, 2012 | 10.77 | 10.82 | 10.66 | 10.66 | 27,346 | -0.04(-0.34%) |
Feb 01, 2012 | 10.77 | 10.77 | 10.69 | 10.70 | 19,476 | +0.01(+0.13%) |
Jan 31, 2012 | 10.60 | 10.77 | 10.59 | 10.69 | 23,641 | +0.15(+1.41%) |
Jan 30, 2012 | 10.57 | 10.68 | 10.52 | 10.54 | 21,441 | -0.04(-0.42%) |
Jan 27, 2012 | 10.54 | 10.70 | 10.54 | 10.58 | 16,909 | -0.03(-0.32%) |
Jan 26, 2012 | 10.68 | 10.80 | 10.61 | 10.62 | 41,702 | -0.04(-0.37%) |
Jan 25, 2012 | 10.56 | 10.68 | 10.54 | 10.66 | 38,597 | +0.13(+1.20%) |
Jan 24, 2012 | 10.65 | 10.65 | 10.47 | 10.53 | 61,404 | +0.04(+0.40%) |
Jan 23, 2012 | 10.66 | 10.71 | 10.41 | 10.49 | 31,244 | -0.01(-0.05%) |
Jan 20, 2012 | 10.43 | 10.56 | 10.43 | 10.49 | 61,247 | -0.01(-0.14%) |
Jan 19, 2012 | 10.52 | 10.61 | 10.49 | 10.51 | 137,018 | -0.04(-0.40%) |
Jan 18, 2012 | 10.52 | 10.63 | 10.52 | 10.55 | 39,242 | -0.10(-0.97%) |
Jan 17, 2012 | 10.71 | 10.71 | 10.57 | 10.65 | 80,242 | -0.04(-0.39%) |
Jan 13, 2012 | 10.66 | 10.74 | 10.60 | 10.70 | 88,865 | +0.04(+0.37%) |
Jan 12, 2012 | 10.66 | 11.04 | 10.60 | 10.66 | 81,020 | -0.11(-1.04%) |
Jan 11, 2012 | 10.98 | 10.98 | 10.60 | 10.77 | 112,756 | -0.03(-0.29%) |
Jan 10, 2012 | 10.82 | 10.91 | 10.68 | 10.80 | 145,705 | -0.06(-0.53%) |
Jan 09, 2012 | 10.32 | 11.04 | 10.23 | 10.86 | 157,108 | +0.41(+3.95%) |
Jan 06, 2012 | 10.18 | 10.57 | 10.18 | 10.44 | 126,349 | +0.15(+1.48%) |
Jan 05, 2012 | 10.31 | 10.31 | 10.14 | 10.29 | 98,343 | +0.05(+0.46%) |