Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.81 | 11.94 | 11.61 | 11.80 | 104,193 | +0.04(+0.34%) |
Mar 29, 2012 | 11.95 | 11.95 | 11.66 | 11.76 | 248,309 | -0.21(-1.75%) |
Mar 28, 2012 | 12.17 | 12.17 | 11.87 | 11.97 | 661,644 | -0.19(-1.56%) |
Mar 27, 2012 | 12.17 | 12.41 | 11.95 | 12.16 | 323,781 | -0.08(-0.65%) |
Mar 26, 2012 | 12.11 | 12.34 | 12.09 | 12.24 | 187,670 | +0.11(+0.91%) |
Mar 23, 2012 | 12.05 | 12.15 | 11.80 | 12.13 | 208,496 | +0.20(+1.68%) |
Mar 22, 2012 | 11.99 | 12.02 | 11.77 | 11.93 | 123,307 | -0.07(-0.58%) |
Mar 21, 2012 | 12.30 | 12.30 | 12.00 | 12.00 | 143,886 | -0.25(-2.04%) |
Mar 20, 2012 | 12.37 | 12.63 | 12.25 | 12.25 | 198,609 | -0.23(-1.84%) |
Mar 19, 2012 | 12.85 | 12.85 | 12.35 | 12.48 | 175,465 | -0.31(-2.42%) |
Mar 16, 2012 | 12.17 | 12.90 | 12.17 | 12.79 | 1,187,671 | +0.62(+5.09%) |
Mar 15, 2012 | 11.96 | 12.33 | 11.93 | 12.17 | 141,160 | +0.24(+2.01%) |
Mar 14, 2012 | 12.00 | 12.00 | 11.92 | 11.93 | 244,701 | -0.06(-0.50%) |
Mar 13, 2012 | 11.65 | 12.00 | 11.65 | 11.99 | 299,218 | +0.28(+2.39%) |
Mar 12, 2012 | 11.81 | 11.81 | 11.69 | 11.71 | 78,512 | -0.03(-0.26%) |
Mar 09, 2012 | 11.75 | 11.85 | 11.63 | 11.74 | 112,716 | +0.04(+0.34%) |
Mar 08, 2012 | 11.41 | 11.75 | 11.40 | 11.70 | 171,655 | +0.27(+2.36%) |
Mar 07, 2012 | 11.12 | 11.48 | 11.00 | 11.43 | 883,370 | +0.23(+2.05%) |
Mar 06, 2012 | 11.51 | 11.51 | 11.00 | 11.20 | 94,505 | -0.32(-2.78%) |
Mar 05, 2012 | 11.40 | 11.64 | 11.40 | 11.52 | 223,175 | +0.12(+1.05%) |
Mar 02, 2012 | 11.46 | 11.50 | 11.35 | 11.40 | 136,269 | +0.00(+0.00%) |
Mar 01, 2012 | 11.40 | 11.50 | 11.24 | 11.40 | 66,655 | +0.02(+0.18%) |
Feb 29, 2012 | 11.49 | 11.49 | 11.31 | 11.38 | 171,006 | -0.02(-0.18%) |
Feb 28, 2012 | 11.34 | 11.45 | 11.29 | 11.40 | 108,475 | +0.05(+0.44%) |
Feb 27, 2012 | 11.07 | 11.40 | 11.06 | 11.35 | 69,976 | +0.16(+1.43%) |
Feb 24, 2012 | 11.19 | 11.26 | 11.06 | 11.19 | 1,114,763 | -0.05(-0.44%) |
Feb 23, 2012 | 11.20 | 11.28 | 11.15 | 11.24 | 103,130 | +0.03(+0.27%) |
Feb 22, 2012 | 11.19 | 11.28 | 11.09 | 11.21 | 99,276 | +0.00(+0.00%) |
Feb 21, 2012 | 11.20 | 11.44 | 11.19 | 11.21 | 232,020 | +0.01(+0.09%) |
Feb 17, 2012 | 11.20 | 11.20 | 11.20 | 0 | +0.15(+1.36%) | |
Feb 16, 2012 | 10.77 | 11.13 | 10.76 | 11.05 | 310,226 | +0.15(+1.38%) |
Feb 15, 2012 | 10.82 | 10.91 | 10.72 | 10.90 | 236,035 | +0.06(+0.55%) |
Feb 14, 2012 | 11.17 | 11.17 | 10.71 | 10.84 | 295,716 | -0.33(-2.95%) |
Feb 13, 2012 | 11.00 | 11.25 | 10.83 | 11.17 | 260,598 | +0.31(+2.85%) |
Feb 10, 2012 | 11.02 | 11.10 | 10.78 | 10.86 | 767,884 | -0.29(-2.60%) |
Feb 09, 2012 | 11.03 | 11.24 | 10.86 | 11.15 | 421,847 | -0.11(-0.98%) |
Feb 08, 2012 | 11.58 | 11.58 | 11.10 | 11.26 | 94,682 | -0.11(-0.97%) |
Feb 07, 2012 | 11.90 | 11.90 | 11.34 | 11.37 | 246,258 | -0.54(-4.53%) |
Feb 06, 2012 | 11.95 | 12.30 | 11.89 | 11.91 | 201,925 | +0.05(+0.42%) |
Feb 03, 2012 | 11.50 | 11.91 | 11.50 | 11.86 | 339,134 | +0.38(+3.31%) |
Feb 02, 2012 | 11.68 | 11.68 | 11.43 | 11.48 | 194,429 | -0.16(-1.37%) |
Feb 01, 2012 | 11.70 | 11.73 | 11.57 | 11.64 | 198,973 | -0.09(-0.77%) |
Jan 31, 2012 | 11.71 | 11.74 | 11.38 | 11.73 | 424,558 | +0.05(+0.43%) |
Jan 30, 2012 | 11.60 | 11.76 | 11.55 | 11.68 | 3,323,918 | +0.08(+0.69%) |
Jan 27, 2012 | 11.58 | 11.79 | 11.57 | 11.60 | 82,931 | -0.10(-0.85%) |
Jan 26, 2012 | 11.88 | 12.12 | 11.63 | 11.70 | 175,209 | -0.07(-0.59%) |
Jan 25, 2012 | 11.77 | 11.87 | 11.67 | 11.77 | 255,734 | -0.10(-0.84%) |
Jan 24, 2012 | 12.11 | 12.11 | 11.83 | 11.87 | 129,722 | -0.25(-2.06%) |
Jan 23, 2012 | 12.30 | 12.30 | 12.00 | 12.12 | 228,060 | -0.17(-1.38%) |
Jan 20, 2012 | 11.69 | 12.30 | 11.69 | 12.29 | 280,119 | +0.47(+3.98%) |
Jan 19, 2012 | 11.48 | 11.94 | 11.48 | 11.82 | 138,044 | +0.36(+3.14%) |
Jan 18, 2012 | 11.42 | 11.51 | 11.40 | 11.46 | 69,489 | +0.03(+0.26%) |
Jan 17, 2012 | 11.40 | 11.49 | 11.36 | 11.43 | 184,938 | +0.06(+0.53%) |
Jan 16, 2012 | 11.40 | 11.40 | 11.26 | 11.37 | 68,470 | +0.13(+1.16%) |
Jan 13, 2012 | 11.30 | 11.48 | 11.16 | 11.24 | 62,352 | +0.03(+0.27%) |
Jan 12, 2012 | 11.10 | 11.27 | 11.06 | 11.21 | 162,975 | +0.19(+1.72%) |
Jan 11, 2012 | 11.10 | 11.12 | 10.75 | 11.02 | 72,681 | +0.07(+0.64%) |
Jan 10, 2012 | 11.40 | 11.45 | 10.81 | 10.95 | 261,917 | -0.43(-3.78%) |
Jan 09, 2012 | 11.69 | 11.69 | 11.34 | 11.38 | 54,520 | -0.28(-2.40%) |
Jan 06, 2012 | 11.29 | 11.74 | 11.18 | 11.66 | 208,438 | +0.36(+3.19%) |
Jan 05, 2012 | 10.81 | 11.39 | 10.81 | 11.30 | 131,069 | +0.41(+3.76%) |