Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.93 | 11.93 | 11.69 | 11.72 | 433,599 | +0.18(+1.54%) |
Mar 29, 2012 | 11.58 | 11.59 | 11.40 | 11.55 | 377,894 | -0.11(-0.93%) |
Mar 28, 2012 | 11.89 | 11.91 | 11.52 | 11.65 | 369,033 | -0.31(-2.56%) |
Mar 27, 2012 | 12.14 | 12.21 | 11.96 | 11.96 | 143,796 | -0.03(-0.25%) |
Mar 26, 2012 | 11.82 | 11.99 | 11.82 | 11.99 | 198,332 | +0.07(+0.58%) |
Mar 23, 2012 | 11.76 | 11.95 | 11.67 | 11.92 | 178,732 | +0.10(+0.83%) |
Mar 22, 2012 | 12.03 | 12.03 | 11.81 | 11.82 | 254,576 | -0.39(-3.23%) |
Mar 21, 2012 | 12.09 | 12.23 | 11.95 | 12.22 | 234,867 | +0.25(+2.06%) |
Mar 20, 2012 | 12.10 | 12.10 | 11.76 | 11.97 | 492,515 | -0.42(-3.43%) |
Mar 19, 2012 | 12.30 | 12.47 | 12.28 | 12.39 | 281,176 | -0.12(-0.95%) |
Mar 16, 2012 | 12.98 | 13.04 | 12.48 | 12.51 | 758,628 | -0.44(-3.43%) |
Mar 15, 2012 | 12.82 | 13.00 | 12.75 | 12.96 | 249,940 | +0.11(+0.85%) |
Mar 14, 2012 | 12.99 | 13.15 | 12.83 | 12.85 | 433,081 | -0.26(-1.96%) |
Mar 13, 2012 | 12.78 | 13.15 | 12.69 | 13.11 | 294,779 | +0.52(+4.16%) |
Mar 12, 2012 | 12.55 | 12.67 | 12.42 | 12.58 | 292,229 | -0.01(-0.08%) |
Mar 09, 2012 | 12.54 | 12.63 | 12.45 | 12.59 | 128,986 | +0.11(+0.87%) |
Mar 08, 2012 | 12.46 | 12.54 | 12.31 | 12.48 | 335,747 | +0.03(+0.24%) |
Mar 07, 2012 | 12.39 | 12.47 | 12.31 | 12.45 | 474,940 | +0.46(+3.87%) |
Mar 06, 2012 | 12.20 | 12.35 | 11.91 | 11.99 | 565,602 | -0.92(-7.12%) |
Mar 05, 2012 | 13.19 | 13.19 | 12.88 | 12.91 | 193,844 | -0.52(-3.90%) |
Mar 02, 2012 | 13.45 | 13.51 | 13.26 | 13.43 | 136,651 | -0.05(-0.37%) |
Mar 01, 2012 | 13.38 | 13.52 | 13.37 | 13.48 | 159,376 | +0.11(+0.81%) |
Feb 29, 2012 | 13.63 | 13.71 | 13.35 | 13.37 | 170,433 | -0.29(-2.10%) |
Feb 28, 2012 | 13.46 | 13.66 | 13.33 | 13.66 | 226,525 | +0.38(+2.83%) |
Feb 27, 2012 | 13.18 | 13.34 | 13.13 | 13.28 | 96,012 | -0.11(-0.81%) |
Feb 24, 2012 | 13.34 | 13.50 | 13.28 | 13.39 | 227,614 | -0.02(-0.15%) |
Feb 23, 2012 | 13.34 | 13.42 | 13.26 | 13.41 | 155,041 | +0.03(+0.22%) |
Feb 22, 2012 | 13.36 | 13.43 | 13.27 | 13.38 | 163,266 | +0.44(+3.43%) |
Feb 21, 2012 | 13.07 | 13.14 | 12.91 | 12.94 | 200,431 | -0.18(-1.36%) |
Feb 17, 2012 | 13.28 | 13.33 | 13.08 | 13.12 | 115,099 | -0.28(-2.06%) |
Feb 16, 2012 | 13.27 | 13.39 | 13.14 | 13.39 | 182,475 | +0.00(+0.00%) |
Feb 15, 2012 | 13.52 | 13.53 | 13.32 | 13.39 | 442,688 | +0.50(+3.91%) |
Feb 14, 2012 | 12.99 | 13.10 | 12.76 | 12.89 | 199,618 | -0.38(-2.83%) |
Feb 13, 2012 | 13.29 | 13.30 | 13.10 | 13.26 | 261,520 | +0.28(+2.13%) |
Feb 10, 2012 | 13.13 | 13.17 | 12.94 | 12.99 | 288,577 | -0.60(-4.43%) |
Feb 09, 2012 | 13.63 | 13.71 | 13.43 | 13.59 | 450,749 | +0.56(+4.32%) |
Feb 08, 2012 | 13.03 | 13.18 | 12.95 | 13.03 | 425,998 | +0.62(+5.02%) |
Feb 07, 2012 | 12.36 | 12.48 | 12.27 | 12.40 | 107,975 | -0.13(-1.02%) |
Feb 06, 2012 | 12.54 | 12.61 | 12.50 | 12.53 | 118,164 | -0.19(-1.47%) |
Feb 03, 2012 | 12.57 | 12.76 | 12.56 | 12.72 | 236,003 | +0.40(+3.29%) |
Feb 02, 2012 | 12.30 | 12.43 | 12.24 | 12.32 | 155,723 | +0.17(+1.38%) |
Feb 01, 2012 | 12.01 | 12.22 | 11.93 | 12.15 | 368,978 | +0.13(+1.07%) |
Jan 31, 2012 | 12.07 | 12.16 | 11.85 | 12.02 | 327,499 | +0.07(+0.58%) |
Jan 30, 2012 | 12.56 | 12.56 | 11.86 | 11.95 | 797,004 | -1.21(-9.23%) |
Jan 27, 2012 | 12.94 | 13.21 | 12.84 | 13.17 | 251,772 | +0.07(+0.53%) |
Jan 26, 2012 | 13.30 | 13.44 | 13.05 | 13.10 | 359,006 | -0.25(-1.85%) |
Jan 25, 2012 | 13.01 | 13.34 | 12.86 | 13.34 | 306,323 | +0.28(+2.12%) |
Jan 24, 2012 | 12.84 | 13.13 | 12.79 | 13.07 | 227,610 | +0.04(+0.30%) |
Jan 23, 2012 | 12.77 | 13.19 | 12.75 | 13.03 | 198,272 | +0.26(+2.01%) |
Jan 20, 2012 | 12.75 | 12.79 | 12.61 | 12.77 | 359,634 | -0.10(-0.77%) |
Jan 19, 2012 | 12.83 | 13.05 | 12.73 | 12.87 | 356,947 | +0.50(+4.07%) |
Jan 18, 2012 | 12.04 | 12.39 | 12.02 | 12.37 | 298,217 | +0.20(+1.62%) |
Jan 17, 2012 | 12.11 | 12.31 | 12.08 | 12.17 | 304,813 | +0.60(+5.21%) |
Jan 13, 2012 | 11.52 | 11.65 | 11.44 | 11.57 | 293,282 | +0.00(+0.00%) |
Jan 12, 2012 | 11.56 | 11.62 | 11.41 | 11.57 | 440,970 | +0.06(+0.52%) |
Jan 11, 2012 | 11.47 | 11.59 | 11.47 | 11.51 | 317,720 | +0.06(+0.52%) |
Jan 10, 2012 | 11.36 | 11.54 | 11.35 | 11.45 | 566,922 | +0.38(+3.39%) |
Jan 09, 2012 | 10.92 | 11.08 | 10.86 | 11.07 | 313,321 | +0.38(+3.51%) |
Jan 06, 2012 | 10.80 | 10.80 | 10.64 | 10.70 | 220,494 | -0.34(-3.04%) |
Jan 05, 2012 | 10.87 | 11.05 | 10.75 | 11.03 | 282,563 | +0.09(+0.81%) |