Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.91 | 1,035,824 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,636 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.26 | 11.51 | 852,164 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.39 | 607,041 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,143 | +0.09(+0.82%) |
Mar 23, 2012 | 11.08 | 11.33 | 11.06 | 11.32 | 467,305 | +0.21(+1.93%) |
Mar 22, 2012 | 11.03 | 11.11 | 10.95 | 11.11 | 798,438 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 833,855 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.21 | 11.05 | 11.17 | 970,687 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.40 | 11.11 | 11.21 | 1,042,152 | +0.04(+0.39%) |
Mar 16, 2012 | 11.49 | 11.50 | 11.08 | 11.16 | 1,865,476 | -0.32(-2.75%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.44 | 11.48 | 962,836 | -0.09(-0.74%) |
Mar 14, 2012 | 11.89 | 11.93 | 11.55 | 11.56 | 1,061,666 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 684,964 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.51 | 473,621 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.57 | 11.33 | 11.56 | 661,479 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.36 | 11.03 | 11.34 | 614,074 | +0.15(+1.34%) |
Mar 07, 2012 | 11.01 | 11.20 | 10.94 | 11.18 | 423,613 | +0.22(+2.03%) |
Mar 06, 2012 | 11.28 | 11.36 | 10.95 | 10.96 | 472,094 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.51 | 11.39 | 11.41 | 870,265 | -0.11(-0.99%) |
Mar 02, 2012 | 11.33 | 11.58 | 11.28 | 11.53 | 2,354,929 | +0.18(+1.58%) |
Mar 01, 2012 | 11.06 | 11.51 | 10.96 | 11.35 | 938,598 | +0.32(+2.92%) |
Feb 29, 2012 | 11.34 | 11.46 | 11.03 | 11.03 | 848,490 | -0.29(-2.59%) |
Feb 28, 2012 | 11.21 | 11.44 | 11.18 | 11.32 | 1,117,467 | +0.13(+1.15%) |
Feb 27, 2012 | 10.90 | 11.28 | 10.82 | 11.19 | 800,965 | +0.24(+2.16%) |
Feb 24, 2012 | 10.94 | 11.02 | 10.79 | 10.96 | 756,713 | +0.05(+0.46%) |
Feb 23, 2012 | 10.60 | 10.93 | 10.60 | 10.91 | 923,852 | +0.34(+3.18%) |
Feb 22, 2012 | 10.75 | 10.97 | 10.54 | 10.57 | 478,953 | -0.16(-1.53%) |
Feb 21, 2012 | 10.76 | 10.79 | 10.67 | 10.73 | 527,754 | +0.02(+0.20%) |
Feb 17, 2012 | 10.74 | 10.80 | 10.65 | 10.71 | 564,137 | +0.01(+0.07%) |
Feb 16, 2012 | 10.43 | 11.00 | 10.38 | 10.70 | 1,243,653 | +0.27(+2.61%) |
Feb 15, 2012 | 10.56 | 10.63 | 10.38 | 10.43 | 469,365 | -0.09(-0.82%) |
Feb 14, 2012 | 10.49 | 10.59 | 10.42 | 10.52 | 449,956 | +0.00(+0.00%) |
Feb 13, 2012 | 10.63 | 10.65 | 10.44 | 10.52 | 681,744 | +0.01(+0.14%) |
Feb 10, 2012 | 10.38 | 10.58 | 10.35 | 10.50 | 507,944 | -0.02(-0.20%) |
Feb 09, 2012 | 10.60 | 10.65 | 10.45 | 10.53 | 493,686 | -0.03(-0.27%) |
Feb 08, 2012 | 10.64 | 10.66 | 10.48 | 10.55 | 722,285 | -0.05(-0.47%) |
Feb 07, 2012 | 10.73 | 10.73 | 10.54 | 10.60 | 861,471 | -0.11(-1.00%) |
Feb 06, 2012 | 10.84 | 10.89 | 10.68 | 10.71 | 361,650 | -0.19(-1.77%) |
Feb 03, 2012 | 10.78 | 10.97 | 10.73 | 10.91 | 2,364,928 | +0.24(+2.21%) |
Feb 02, 2012 | 10.76 | 10.89 | 10.64 | 10.67 | 980,303 | -0.11(-1.00%) |
Feb 01, 2012 | 10.65 | 10.81 | 10.57 | 10.78 | 1,846,250 | +0.16(+1.55%) |
Jan 31, 2012 | 10.64 | 10.72 | 10.48 | 10.61 | 694,805 | +0.04(+0.41%) |
Jan 30, 2012 | 10.66 | 10.66 | 10.52 | 10.57 | 734,731 | -0.16(-1.47%) |
Jan 27, 2012 | 10.64 | 10.86 | 10.63 | 10.73 | 1,051,431 | +0.01(+0.07%) |
Jan 26, 2012 | 10.65 | 10.76 | 10.51 | 10.72 | 919,566 | +0.14(+1.35%) |
Jan 25, 2012 | 10.04 | 10.59 | 9.972 | 10.58 | 1,414,831 | +0.49(+4.83%) |
Jan 24, 2012 | 9.996 | 10.10 | 9.846 | 10.09 | 702,735 | +0.00(+0.00%) |
Jan 23, 2012 | 9.996 | 10.16 | 9.860 | 10.09 | 1,230,505 | +0.06(+0.64%) |
Jan 20, 2012 | 9.710 | 10.05 | 9.616 | 10.02 | 630,903 | +0.30(+3.09%) |
Jan 19, 2012 | 9.702 | 9.788 | 9.574 | 9.724 | 579,085 | +0.07(+0.74%) |
Jan 18, 2012 | 9.480 | 9.652 | 9.416 | 9.652 | 408,443 | +0.18(+1.89%) |
Jan 17, 2012 | 9.423 | 9.667 | 9.409 | 9.473 | 527,402 | +0.10(+1.07%) |
Jan 13, 2012 | 9.180 | 9.395 | 8.951 | 9.373 | 646,361 | +0.06(+0.69%) |
Jan 12, 2012 | 9.473 | 9.488 | 9.266 | 9.309 | 512,684 | -0.16(-1.74%) |
Jan 11, 2012 | 9.445 | 9.523 | 9.402 | 9.473 | 346,673 | -0.05(-0.53%) |
Jan 10, 2012 | 9.466 | 9.616 | 9.330 | 9.523 | 427,650 | +0.15(+1.60%) |
Jan 09, 2012 | 9.344 | 9.402 | 9.165 | 9.373 | 653,686 | +0.06(+0.61%) |
Jan 06, 2012 | 9.344 | 9.416 | 9.248 | 9.316 | 519,400 | -0.01(-0.08%) |
Jan 05, 2012 | 9.044 | 9.344 | 8.915 | 9.323 | 639,830 | +0.19(+2.12%) |