Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.90 | 1,036,082 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,986 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.25 | 11.50 | 852,376 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.38 | 607,192 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,351 | +0.09(+0.82%) |
Mar 23, 2012 | 11.07 | 11.32 | 11.06 | 11.32 | 467,422 | +0.21(+1.93%) |
Mar 22, 2012 | 11.02 | 11.10 | 10.95 | 11.10 | 798,637 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 834,063 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.20 | 11.05 | 11.17 | 970,929 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.39 | 11.10 | 11.20 | 1,042,412 | +0.04(+0.38%) |
Mar 16, 2012 | 11.49 | 11.49 | 11.08 | 11.16 | 1,865,941 | -0.31(-2.74%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.43 | 11.48 | 963,076 | -0.09(-0.74%) |
Mar 14, 2012 | 11.88 | 11.93 | 11.55 | 11.56 | 1,061,931 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 685,134 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.50 | 473,739 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.56 | 11.32 | 11.55 | 661,644 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.35 | 11.03 | 11.33 | 614,227 | +0.15(+1.35%) |
Mar 07, 2012 | 11.00 | 11.19 | 10.94 | 11.18 | 423,718 | +0.22(+2.02%) |
Mar 06, 2012 | 11.27 | 11.35 | 10.95 | 10.96 | 472,212 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.50 | 11.39 | 11.41 | 870,482 | -0.11(-0.99%) |
Mar 02, 2012 | 11.32 | 11.58 | 11.28 | 11.53 | 2,355,515 | +0.18(+1.58%) |
Mar 01, 2012 | 11.06 | 11.50 | 10.96 | 11.35 | 938,832 | +0.32(+2.92%) |
Feb 29, 2012 | 11.33 | 11.45 | 11.02 | 11.02 | 848,701 | -0.29(-2.59%) |
Feb 28, 2012 | 11.20 | 11.44 | 11.17 | 11.32 | 1,117,745 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 801,164 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.95 | 756,902 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.92 | 10.60 | 10.90 | 924,082 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 479,072 | -0.16(-1.53%) |
Feb 21, 2012 | 10.75 | 10.79 | 10.67 | 10.73 | 527,886 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.64 | 10.71 | 564,278 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,963 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,482 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 450,068 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.43 | 10.52 | 681,914 | +0.01(+0.14%) |
Feb 10, 2012 | 10.37 | 10.57 | 10.35 | 10.50 | 508,070 | -0.02(-0.20%) |
Feb 09, 2012 | 10.59 | 10.64 | 10.44 | 10.52 | 493,809 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.47 | 10.55 | 722,465 | -0.05(-0.47%) |
Feb 07, 2012 | 10.72 | 10.72 | 10.53 | 10.60 | 861,685 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,740 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.72 | 10.90 | 2,365,517 | +0.24(+2.21%) |
Feb 02, 2012 | 10.75 | 10.89 | 10.64 | 10.67 | 980,547 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.77 | 1,846,709 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.47 | 10.61 | 694,978 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,914 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.72 | 1,051,693 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.75 | 10.51 | 10.72 | 919,795 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.970 | 10.57 | 1,415,184 | +0.49(+4.83%) |
Jan 24, 2012 | 9.993 | 10.10 | 9.844 | 10.09 | 702,910 | +0.00(+0.00%) |
Jan 23, 2012 | 9.993 | 10.16 | 9.857 | 10.09 | 1,230,811 | +0.06(+0.64%) |
Jan 20, 2012 | 9.707 | 10.04 | 9.614 | 10.02 | 631,060 | +0.30(+3.09%) |
Jan 19, 2012 | 9.700 | 9.786 | 9.571 | 9.721 | 579,229 | +0.07(+0.74%) |
Jan 18, 2012 | 9.478 | 9.650 | 9.414 | 9.650 | 408,545 | +0.18(+1.89%) |
Jan 17, 2012 | 9.421 | 9.664 | 9.406 | 9.471 | 527,534 | +0.10(+1.07%) |
Jan 13, 2012 | 9.177 | 9.392 | 8.948 | 9.371 | 646,522 | +0.06(+0.69%) |
Jan 12, 2012 | 9.471 | 9.485 | 9.263 | 9.306 | 512,812 | -0.16(-1.74%) |
Jan 11, 2012 | 9.442 | 9.521 | 9.399 | 9.471 | 346,760 | -0.05(-0.53%) |
Jan 10, 2012 | 9.464 | 9.614 | 9.328 | 9.521 | 427,757 | +0.15(+1.60%) |
Jan 09, 2012 | 9.342 | 9.399 | 9.163 | 9.371 | 653,849 | +0.06(+0.61%) |
Jan 06, 2012 | 9.342 | 9.414 | 9.245 | 9.313 | 519,529 | -0.01(-0.08%) |
Jan 05, 2012 | 9.041 | 9.342 | 8.913 | 9.321 | 639,989 | +0.19(+2.12%) |