Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.57 | 12.70 | 12.43 | 12.53 | 230,459 | -0.04(-0.33%) |
Mar 29, 2012 | 12.48 | 12.66 | 12.39 | 12.57 | 190,307 | +0.08(+0.62%) |
Mar 28, 2012 | 12.56 | 12.58 | 12.44 | 12.49 | 71,443 | -0.03(-0.26%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.50 | 12.53 | 273,286 | -0.10(-0.80%) |
Mar 26, 2012 | 12.65 | 12.71 | 12.58 | 12.63 | 111,240 | +0.02(+0.18%) |
Mar 23, 2012 | 12.67 | 12.83 | 12.59 | 12.61 | 103,198 | -0.06(-0.50%) |
Mar 22, 2012 | 12.69 | 12.82 | 12.67 | 12.67 | 135,254 | -0.07(-0.53%) |
Mar 21, 2012 | 12.84 | 12.84 | 12.73 | 12.74 | 50,220 | -0.08(-0.59%) |
Mar 20, 2012 | 12.79 | 12.92 | 12.78 | 12.81 | 230,255 | -0.01(-0.06%) |
Mar 19, 2012 | 12.50 | 12.90 | 12.32 | 12.82 | 259,579 | +0.35(+2.83%) |
Mar 16, 2012 | 12.61 | 12.61 | 12.40 | 12.47 | 263,013 | -0.17(-1.35%) |
Mar 15, 2012 | 12.11 | 12.66 | 11.96 | 12.64 | 464,548 | +0.53(+4.37%) |
Mar 14, 2012 | 12.50 | 12.52 | 12.04 | 12.11 | 399,597 | -0.36(-2.90%) |
Mar 13, 2012 | 12.63 | 12.63 | 12.46 | 12.47 | 88,404 | -0.10(-0.78%) |
Mar 12, 2012 | 12.55 | 12.73 | 12.55 | 12.57 | 159,707 | +0.05(+0.38%) |
Mar 09, 2012 | 12.42 | 12.61 | 12.42 | 12.52 | 75,866 | +0.08(+0.64%) |
Mar 08, 2012 | 12.49 | 12.52 | 12.40 | 12.44 | 73,616 | -0.01(-0.07%) |
Mar 07, 2012 | 12.24 | 12.53 | 12.23 | 12.45 | 152,751 | +0.22(+1.78%) |
Mar 06, 2012 | 12.27 | 12.41 | 12.21 | 12.23 | 340,424 | -0.18(-1.47%) |
Mar 05, 2012 | 12.45 | 12.45 | 12.25 | 12.41 | 177,569 | -0.08(-0.67%) |
Mar 02, 2012 | 12.54 | 12.63 | 12.50 | 12.50 | 239,149 | -0.07(-0.54%) |
Mar 01, 2012 | 12.56 | 12.68 | 12.53 | 12.57 | 236,139 | -0.00(-0.03%) |
Feb 29, 2012 | 12.41 | 12.69 | 12.28 | 12.57 | 462,502 | +0.16(+1.27%) |
Feb 28, 2012 | 12.29 | 12.42 | 12.23 | 12.41 | 167,564 | +0.13(+1.02%) |
Feb 27, 2012 | 12.19 | 12.30 | 12.00 | 12.29 | 165,153 | +0.03(+0.22%) |
Feb 24, 2012 | 12.30 | 12.31 | 11.91 | 12.26 | 380,376 | -0.12(-0.98%) |
Feb 23, 2012 | 12.53 | 12.59 | 12.34 | 12.38 | 133,170 | -0.15(-1.16%) |
Feb 22, 2012 | 12.75 | 12.89 | 12.42 | 12.53 | 475,747 | -0.39(-3.02%) |
Feb 21, 2012 | 12.93 | 13.09 | 12.80 | 12.92 | 251,687 | -0.00(-0.02%) |
Feb 17, 2012 | 12.55 | 12.98 | 12.52 | 12.92 | 445,225 | +0.31(+2.47%) |
Feb 16, 2012 | 11.91 | 12.63 | 11.91 | 12.61 | 963,842 | +0.79(+6.69%) |
Feb 15, 2012 | 11.89 | 11.90 | 11.78 | 11.82 | 214,779 | +0.02(+0.14%) |
Feb 14, 2012 | 11.68 | 11.88 | 11.68 | 11.80 | 275,010 | +0.11(+0.93%) |
Feb 13, 2012 | 11.65 | 11.69 | 11.63 | 11.69 | 142,907 | +0.11(+0.92%) |
Feb 10, 2012 | 11.61 | 11.62 | 11.51 | 11.58 | 179,713 | -0.02(-0.18%) |
Feb 09, 2012 | 11.50 | 11.69 | 11.47 | 11.61 | 279,886 | +0.12(+1.02%) |
Feb 08, 2012 | 11.34 | 11.50 | 11.33 | 11.49 | 436,281 | +0.15(+1.28%) |
Feb 07, 2012 | 11.34 | 11.36 | 11.31 | 11.34 | 162,162 | -0.01(-0.13%) |
Feb 06, 2012 | 11.34 | 11.36 | 11.34 | 11.36 | 112,297 | +0.01(+0.11%) |
Feb 03, 2012 | 11.36 | 11.39 | 11.33 | 11.34 | 164,276 | -0.01(-0.11%) |
Feb 02, 2012 | 11.25 | 11.46 | 11.25 | 11.36 | 255,044 | +0.11(+1.00%) |
Feb 01, 2012 | 11.17 | 11.28 | 11.17 | 11.24 | 487,754 | +0.08(+0.72%) |
Jan 31, 2012 | 11.03 | 11.21 | 11.03 | 11.16 | 568,604 | +0.14(+1.28%) |
Jan 30, 2012 | 10.99 | 11.05 | 10.98 | 11.02 | 384,403 | +0.04(+0.37%) |
Jan 27, 2012 | 10.93 | 11.01 | 10.93 | 10.98 | 261,743 | +0.06(+0.59%) |
Jan 26, 2012 | 10.93 | 11.03 | 10.89 | 10.92 | 385,126 | -0.02(-0.17%) |
Jan 25, 2012 | 11.01 | 11.01 | 10.91 | 10.94 | 253,155 | -0.07(-0.68%) |
Jan 24, 2012 | 10.99 | 11.04 | 10.97 | 11.01 | 165,030 | +0.00(+0.02%) |
Jan 23, 2012 | 10.89 | 11.05 | 10.89 | 11.01 | 343,137 | +0.05(+0.44%) |
Jan 20, 2012 | 10.98 | 11.00 | 10.76 | 10.96 | 463,025 | -0.05(-0.46%) |
Jan 19, 2012 | 11.00 | 11.01 | 10.85 | 11.01 | 324,620 | +0.01(+0.09%) |
Jan 18, 2012 | 10.91 | 11.01 | 10.91 | 11.00 | 223,363 | +0.06(+0.59%) |
Jan 17, 2012 | 11.01 | 11.01 | 10.90 | 10.94 | 184,809 | -0.01(-0.05%) |
Jan 13, 2012 | 10.96 | 11.01 | 10.92 | 10.94 | 348,438 | -0.02(-0.20%) |
Jan 12, 2012 | 11.08 | 11.09 | 10.95 | 10.96 | 240,514 | -0.09(-0.86%) |
Jan 11, 2012 | 11.09 | 11.13 | 11.04 | 11.06 | 176,543 | -0.02(-0.18%) |
Jan 10, 2012 | 11.16 | 11.16 | 11.07 | 11.08 | 322,254 | +0.04(+0.33%) |
Jan 09, 2012 | 10.98 | 11.08 | 10.98 | 11.04 | 201,425 | +0.06(+0.53%) |
Jan 06, 2012 | 11.09 | 11.09 | 10.98 | 10.98 | 208,043 | -0.09(-0.82%) |
Jan 05, 2012 | 10.99 | 11.09 | 10.96 | 11.08 | 164,198 | +0.04(+0.40%) |