Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.30 | 11.30 | 11.07 | 11.08 | 243,455 | -0.17(-1.51%) |
Mar 29, 2012 | 11.30 | 11.42 | 11.14 | 11.25 | 262,958 | -0.09(-0.79%) |
Mar 28, 2012 | 11.48 | 11.53 | 11.25 | 11.34 | 337,609 | -0.15(-1.30%) |
Mar 27, 2012 | 11.33 | 11.51 | 11.21 | 11.49 | 475,489 | +0.14(+1.23%) |
Mar 26, 2012 | 11.37 | 11.49 | 11.33 | 11.35 | 499,988 | +0.09(+0.80%) |
Mar 23, 2012 | 11.40 | 11.42 | 10.97 | 11.26 | 693,903 | -0.13(-1.14%) |
Mar 22, 2012 | 11.71 | 11.76 | 11.31 | 11.39 | 711,973 | -0.43(-3.63%) |
Mar 21, 2012 | 11.79 | 11.92 | 11.76 | 11.82 | 257,314 | +0.04(+0.34%) |
Mar 20, 2012 | 11.80 | 11.87 | 11.73 | 11.78 | 328,572 | -0.11(-0.92%) |
Mar 19, 2012 | 11.82 | 11.95 | 11.72 | 11.89 | 188,054 | +0.08(+0.68%) |
Mar 16, 2012 | 11.87 | 11.95 | 11.77 | 11.81 | 858,709 | -0.08(-0.67%) |
Mar 15, 2012 | 11.76 | 12.05 | 11.60 | 11.89 | 1,190,677 | +0.20(+1.71%) |
Mar 14, 2012 | 11.67 | 11.87 | 11.63 | 11.69 | 549,296 | +0.04(+0.34%) |
Mar 13, 2012 | 11.80 | 11.89 | 11.56 | 11.65 | 1,660,929 | -0.07(-0.60%) |
Mar 12, 2012 | 11.93 | 11.94 | 11.57 | 11.72 | 558,374 | -0.17(-1.43%) |
Mar 09, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 406,521 | -0.09(-0.75%) |
Mar 08, 2012 | 12.07 | 12.21 | 11.93 | 11.98 | 352,749 | +0.00(+0.00%) |
Mar 07, 2012 | 12.11 | 12.11 | 11.98 | 11.98 | 233,643 | -0.13(-1.07%) |
Mar 06, 2012 | 12.30 | 12.31 | 12.03 | 12.11 | 325,659 | -0.34(-2.72%) |
Mar 05, 2012 | 12.69 | 12.69 | 12.45 | 12.45 | 349,578 | -0.29(-2.27%) |
Mar 02, 2012 | 12.79 | 12.95 | 12.69 | 12.74 | 137,396 | -0.09(-0.70%) |
Mar 01, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 164,554 | -0.22(-1.68%) |
Feb 29, 2012 | 12.96 | 13.10 | 12.89 | 13.04 | 350,886 | +0.08(+0.62%) |
Feb 28, 2012 | 13.14 | 13.14 | 12.85 | 12.96 | 211,270 | -0.12(-0.91%) |
Feb 27, 2012 | 13.22 | 13.22 | 12.99 | 13.08 | 509,362 | -0.23(-1.72%) |
Feb 24, 2012 | 13.41 | 13.46 | 13.23 | 13.31 | 479,703 | +0.01(+0.08%) |
Feb 23, 2012 | 12.86 | 13.31 | 12.86 | 13.30 | 712,609 | +0.45(+3.49%) |
Feb 22, 2012 | 12.41 | 12.85 | 12.41 | 12.85 | 741,126 | +0.44(+3.53%) |
Feb 21, 2012 | 12.54 | 12.58 | 12.37 | 12.42 | 487,719 | -0.07(-0.56%) |
Feb 17, 2012 | 12.41 | 12.50 | 12.29 | 12.49 | 577,058 | +0.07(+0.56%) |
Feb 16, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 296,696 | +0.16(+1.30%) |
Feb 15, 2012 | 12.50 | 12.52 | 12.15 | 12.26 | 455,929 | -0.17(-1.36%) |
Feb 14, 2012 | 12.36 | 12.46 | 12.29 | 12.43 | 371,865 | +0.02(+0.16%) |
Feb 13, 2012 | 12.52 | 12.55 | 12.35 | 12.41 | 172,513 | -0.02(-0.16%) |
Feb 10, 2012 | 12.41 | 12.50 | 12.24 | 12.43 | 299,837 | -0.04(-0.32%) |
Feb 09, 2012 | 12.75 | 12.89 | 12.47 | 12.47 | 651,400 | -0.14(-1.11%) |
Feb 08, 2012 | 12.51 | 12.65 | 12.37 | 12.61 | 328,009 | +0.13(+1.04%) |
Feb 07, 2012 | 12.47 | 12.55 | 12.41 | 12.48 | 192,279 | -0.05(-0.40%) |
Feb 06, 2012 | 12.47 | 12.60 | 12.43 | 12.53 | 119,220 | -0.02(-0.16%) |
Feb 03, 2012 | 12.57 | 12.95 | 12.52 | 12.55 | 634,153 | +0.11(+0.88%) |
Feb 02, 2012 | 12.58 | 12.73 | 12.33 | 12.44 | 319,614 | -0.09(-0.72%) |
Feb 01, 2012 | 12.58 | 12.67 | 12.51 | 12.53 | 264,807 | +0.07(+0.56%) |
Jan 31, 2012 | 12.31 | 12.46 | 12.07 | 12.46 | 277,033 | +0.31(+2.55%) |
Jan 30, 2012 | 11.84 | 12.17 | 11.84 | 12.15 | 170,720 | +0.20(+1.67%) |
Jan 27, 2012 | 12.01 | 12.13 | 11.91 | 11.95 | 638,116 | -0.12(-0.99%) |
Jan 26, 2012 | 12.31 | 12.47 | 12.04 | 12.07 | 216,991 | -0.18(-1.47%) |
Jan 25, 2012 | 12.44 | 12.52 | 12.25 | 12.25 | 506,315 | -0.30(-2.38%) |
Jan 24, 2012 | 12.31 | 12.63 | 12.27 | 12.55 | 363,697 | +0.11(+0.88%) |
Jan 23, 2012 | 12.23 | 12.45 | 12.23 | 12.44 | 339,414 | +0.18(+1.46%) |
Jan 20, 2012 | 12.12 | 12.29 | 11.97 | 12.26 | 163,672 | +0.06(+0.49%) |
Jan 19, 2012 | 12.19 | 12.25 | 11.99 | 12.20 | 317,949 | +0.06(+0.49%) |
Jan 18, 2012 | 12.05 | 12.17 | 11.87 | 12.14 | 258,843 | +0.12(+1.00%) |
Jan 17, 2012 | 11.79 | 12.05 | 11.71 | 12.02 | 319,046 | +0.33(+2.82%) |
Jan 13, 2012 | 11.84 | 11.91 | 11.69 | 11.69 | 134,560 | -0.25(-2.09%) |
Jan 12, 2012 | 11.90 | 11.97 | 11.71 | 11.94 | 179,918 | +0.08(+0.67%) |
Jan 11, 2012 | 11.69 | 11.89 | 11.69 | 11.86 | 139,054 | +0.11(+0.93%) |
Jan 10, 2012 | 11.55 | 11.96 | 11.52 | 11.75 | 342,843 | +0.38(+3.33%) |
Jan 09, 2012 | 11.29 | 11.42 | 11.20 | 11.37 | 181,980 | +0.09(+0.80%) |
Jan 06, 2012 | 11.30 | 11.41 | 11.26 | 11.28 | 268,094 | -0.07(-0.62%) |
Jan 05, 2012 | 11.35 | 11.49 | 11.20 | 11.35 | 312,679 | -0.10(-0.87%) |