Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.75 | 10.84 | 10.58 | 10.65 | 1,062,405 | -0.04(-0.36%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.57 | 10.69 | 206,493 | -0.15(-1.35%) |
Mar 28, 2012 | 10.92 | 10.99 | 10.75 | 10.83 | 114,691 | -0.09(-0.80%) |
Mar 27, 2012 | 10.96 | 11.08 | 10.76 | 10.92 | 75,907 | -0.02(-0.18%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.75 | 10.94 | 127,277 | -0.03(-0.27%) |
Mar 23, 2012 | 10.99 | 11.19 | 10.80 | 10.97 | 148,834 | -0.02(-0.18%) |
Mar 22, 2012 | 11.29 | 11.32 | 10.70 | 10.99 | 607,274 | -0.30(-2.67%) |
Mar 21, 2012 | 11.58 | 11.59 | 11.24 | 11.29 | 272,016 | -0.22(-1.94%) |
Mar 20, 2012 | 11.52 | 11.58 | 11.41 | 11.52 | 142,900 | -0.08(-0.67%) |
Mar 19, 2012 | 11.54 | 11.72 | 11.53 | 11.59 | 132,157 | +0.09(+0.76%) |
Mar 16, 2012 | 11.59 | 11.64 | 11.43 | 11.51 | 220,155 | -0.07(-0.59%) |
Mar 15, 2012 | 11.47 | 11.65 | 11.41 | 11.57 | 281,300 | +0.17(+1.45%) |
Mar 14, 2012 | 11.27 | 11.64 | 11.25 | 11.41 | 367,135 | +0.16(+1.38%) |
Mar 13, 2012 | 11.32 | 11.32 | 11.05 | 11.25 | 396,734 | +0.08(+0.70%) |
Mar 12, 2012 | 11.32 | 11.39 | 11.12 | 11.18 | 191,301 | -0.04(-0.35%) |
Mar 09, 2012 | 10.85 | 11.29 | 10.80 | 11.21 | 250,170 | +0.38(+3.50%) |
Mar 08, 2012 | 10.69 | 11.06 | 10.69 | 10.83 | 204,503 | +0.00(+0.00%) |
Mar 07, 2012 | 10.80 | 10.83 | 10.55 | 10.83 | 384,338 | +0.04(+0.36%) |
Mar 06, 2012 | 10.94 | 11.08 | 10.70 | 10.80 | 231,809 | -0.39(-3.48%) |
Mar 05, 2012 | 11.21 | 11.34 | 11.14 | 11.18 | 153,099 | -0.23(-2.04%) |
Mar 02, 2012 | 11.63 | 11.63 | 11.28 | 11.42 | 172,062 | -0.21(-1.84%) |
Mar 01, 2012 | 11.60 | 11.73 | 11.53 | 11.63 | 138,010 | +0.10(+0.84%) |
Feb 29, 2012 | 11.61 | 11.99 | 11.53 | 11.53 | 152,243 | -0.06(-0.50%) |
Feb 28, 2012 | 11.65 | 11.69 | 11.57 | 11.59 | 112,005 | -0.08(-0.67%) |
Feb 27, 2012 | 11.67 | 11.77 | 11.60 | 11.67 | 179,318 | +0.00(+0.00%) |
Feb 24, 2012 | 11.80 | 11.80 | 11.60 | 11.67 | 243,307 | -0.07(-0.58%) |
Feb 23, 2012 | 11.62 | 11.80 | 11.60 | 11.74 | 516,539 | +0.15(+1.26%) |
Feb 22, 2012 | 11.53 | 11.62 | 11.53 | 11.59 | 392,874 | +0.10(+0.85%) |
Feb 21, 2012 | 11.47 | 11.59 | 11.40 | 11.50 | 255,570 | +0.12(+1.03%) |
Feb 17, 2012 | 11.38 | 11.53 | 11.33 | 11.38 | 432,696 | -0.05(-0.43%) |
Feb 16, 2012 | 11.62 | 11.62 | 11.38 | 11.43 | 141,263 | +0.02(+0.17%) |
Feb 15, 2012 | 11.57 | 11.57 | 11.38 | 11.41 | 125,977 | -0.02(-0.17%) |
Feb 14, 2012 | 11.53 | 11.55 | 11.38 | 11.43 | 151,786 | -0.09(-0.76%) |
Feb 13, 2012 | 11.45 | 11.57 | 11.43 | 11.52 | 129,726 | +0.09(+0.77%) |
Feb 10, 2012 | 11.43 | 11.56 | 11.37 | 11.43 | 95,060 | -0.11(-0.93%) |
Feb 09, 2012 | 11.61 | 11.67 | 11.48 | 11.53 | 105,845 | -0.05(-0.42%) |
Feb 08, 2012 | 11.67 | 11.67 | 11.53 | 11.58 | 146,925 | -0.09(-0.75%) |
Feb 07, 2012 | 11.61 | 11.71 | 11.55 | 11.67 | 213,574 | +0.06(+0.50%) |
Feb 06, 2012 | 11.64 | 11.65 | 11.33 | 11.61 | 258,432 | -0.06(-0.50%) |
Feb 03, 2012 | 11.67 | 11.67 | 11.29 | 11.67 | 763,218 | +0.24(+2.13%) |