Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.53 | 10.61 | 10.32 | 10.51 | 142,749 | +0.08(+0.78%) |
Mar 29, 2012 | 10.43 | 10.48 | 10.26 | 10.43 | 115,312 | -0.14(-1.31%) |
Mar 28, 2012 | 10.64 | 10.72 | 10.46 | 10.57 | 116,931 | -0.10(-0.91%) |
Mar 27, 2012 | 10.96 | 10.96 | 10.65 | 10.66 | 142,143 | -0.32(-2.88%) |
Mar 26, 2012 | 11.02 | 11.20 | 10.93 | 10.98 | 101,741 | +0.12(+1.12%) |
Mar 23, 2012 | 10.65 | 10.88 | 10.48 | 10.86 | 66,050 | +0.19(+1.75%) |
Mar 22, 2012 | 10.70 | 10.85 | 10.53 | 10.67 | 50,878 | -0.18(-1.65%) |
Mar 21, 2012 | 10.76 | 10.99 | 10.70 | 10.85 | 56,866 | +0.11(+0.98%) |
Mar 20, 2012 | 10.87 | 11.02 | 10.74 | 10.74 | 66,118 | -0.27(-2.43%) |
Mar 19, 2012 | 10.74 | 11.08 | 10.68 | 11.01 | 102,810 | +0.24(+2.26%) |
Mar 16, 2012 | 11.06 | 11.06 | 10.74 | 10.77 | 183,992 | -0.23(-2.07%) |
Mar 15, 2012 | 10.85 | 11.04 | 10.66 | 11.00 | 75,214 | +0.15(+1.35%) |
Mar 14, 2012 | 10.98 | 11.12 | 10.81 | 10.85 | 126,864 | -0.16(-1.47%) |
Mar 13, 2012 | 10.78 | 11.04 | 10.69 | 11.01 | 114,266 | +0.34(+3.19%) |
Mar 12, 2012 | 10.57 | 10.71 | 10.36 | 10.67 | 60,073 | +0.10(+0.92%) |
Mar 09, 2012 | 10.52 | 10.89 | 10.46 | 10.57 | 87,281 | +0.04(+0.39%) |
Mar 08, 2012 | 10.32 | 10.65 | 10.26 | 10.53 | 79,147 | +0.29(+2.85%) |
Mar 07, 2012 | 10.13 | 10.37 | 10.09 | 10.24 | 118,796 | +0.19(+1.86%) |
Mar 06, 2012 | 10.16 | 10.33 | 9.997 | 10.05 | 137,314 | -0.26(-2.52%) |
Mar 05, 2012 | 10.15 | 10.45 | 10.15 | 10.31 | 146,450 | +0.09(+0.87%) |
Mar 02, 2012 | 10.61 | 10.68 | 10.09 | 10.22 | 180,953 | -0.39(-3.67%) |
Mar 01, 2012 | 10.88 | 11.07 | 10.60 | 10.61 | 162,078 | -0.15(-1.43%) |
Feb 29, 2012 | 11.30 | 11.37 | 10.75 | 10.77 | 168,262 | -0.51(-4.53%) |
Feb 28, 2012 | 11.38 | 11.59 | 11.03 | 11.28 | 237,498 | -0.11(-1.00%) |
Feb 27, 2012 | 11.26 | 11.60 | 11.00 | 11.39 | 82,131 | +0.02(+0.21%) |
Feb 24, 2012 | 11.56 | 11.56 | 11.30 | 11.37 | 57,139 | -0.22(-1.89%) |
Feb 23, 2012 | 11.20 | 11.59 | 11.11 | 11.59 | 75,699 | +0.39(+3.48%) |
Feb 22, 2012 | 11.34 | 11.51 | 11.19 | 11.20 | 72,909 | -0.18(-1.57%) |
Feb 21, 2012 | 11.56 | 11.66 | 11.29 | 11.38 | 80,078 | -0.14(-1.20%) |
Feb 17, 2012 | 11.56 | 11.60 | 11.42 | 11.51 | 59,470 | +0.00(+0.00%) |
Feb 16, 2012 | 11.03 | 11.52 | 11.01 | 11.51 | 102,091 | +0.46(+4.19%) |
Feb 15, 2012 | 11.31 | 11.44 | 10.96 | 11.05 | 112,535 | -0.21(-1.87%) |
Feb 14, 2012 | 11.51 | 11.51 | 11.13 | 11.26 | 86,915 | -0.37(-3.14%) |
Feb 13, 2012 | 11.48 | 11.65 | 11.47 | 11.63 | 58,115 | +0.28(+2.50%) |
Feb 10, 2012 | 11.49 | 11.62 | 11.34 | 11.34 | 58,019 | -0.34(-2.92%) |
Feb 09, 2012 | 11.87 | 11.87 | 11.59 | 11.69 | 44,809 | -0.15(-1.30%) |
Feb 08, 2012 | 11.83 | 11.88 | 11.65 | 11.84 | 83,718 | +0.09(+0.76%) |
Feb 07, 2012 | 11.89 | 11.97 | 11.72 | 11.75 | 64,429 | -0.19(-1.63%) |
Feb 06, 2012 | 11.98 | 11.99 | 11.64 | 11.94 | 107,017 | -0.11(-0.88%) |
Feb 03, 2012 | 12.07 | 12.12 | 11.96 | 12.05 | 243,133 | +0.24(+2.07%) |
Feb 02, 2012 | 11.39 | 11.85 | 11.26 | 11.81 | 149,783 | +0.41(+3.61%) |
Feb 01, 2012 | 11.22 | 11.43 | 11.01 | 11.39 | 196,640 | +0.30(+2.69%) |
Jan 31, 2012 | 10.76 | 11.31 | 10.76 | 11.10 | 92,666 | -0.12(-1.08%) |
Jan 30, 2012 | 11.52 | 11.52 | 11.15 | 11.22 | 78,024 | -0.44(-3.81%) |
Jan 27, 2012 | 11.47 | 11.83 | 11.46 | 11.66 | 59,961 | +0.09(+0.77%) |
Jan 26, 2012 | 11.59 | 11.67 | 11.33 | 11.57 | 89,656 | +0.02(+0.21%) |
Jan 25, 2012 | 11.32 | 11.59 | 11.21 | 11.55 | 64,506 | +0.22(+1.92%) |
Jan 24, 2012 | 11.26 | 11.38 | 11.14 | 11.33 | 100,625 | +0.00(+0.00%) |
Jan 23, 2012 | 11.34 | 11.50 | 11.26 | 11.33 | 49,499 | -0.06(-0.50%) |
Jan 20, 2012 | 11.64 | 11.76 | 11.28 | 11.39 | 143,649 | -0.31(-2.62%) |
Jan 19, 2012 | 11.95 | 11.95 | 11.63 | 11.69 | 174,075 | -0.22(-1.83%) |
Jan 18, 2012 | 11.11 | 12.14 | 11.11 | 11.91 | 300,209 | +0.77(+6.88%) |
Jan 17, 2012 | 10.85 | 11.17 | 10.76 | 11.14 | 204,004 | +0.40(+3.68%) |
Jan 13, 2012 | 10.72 | 10.88 | 10.55 | 10.75 | 151,428 | -0.06(-0.52%) |
Jan 12, 2012 | 10.55 | 10.89 | 10.34 | 10.80 | 95,506 | +0.26(+2.45%) |
Jan 11, 2012 | 10.12 | 10.60 | 10.12 | 10.55 | 101,300 | +0.36(+3.57%) |
Jan 10, 2012 | 10.21 | 10.41 | 10.16 | 10.18 | 286,854 | +0.14(+1.36%) |
Jan 09, 2012 | 10.09 | 10.16 | 9.909 | 10.05 | 157,697 | -0.01(-0.08%) |
Jan 06, 2012 | 10.11 | 10.15 | 10.01 | 10.05 | 157,879 | -0.12(-1.19%) |
Jan 05, 2012 | 9.933 | 10.20 | 9.764 | 10.18 | 120,422 | +0.14(+1.37%) |