Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.51 | 12.51 | 12.24 | 12.27 | 72,889 | -0.17(-1.40%) |
Mar 29, 2012 | 12.32 | 12.51 | 12.13 | 12.44 | 45,142 | +0.07(+0.53%) |
Mar 28, 2012 | 12.43 | 12.43 | 12.22 | 12.37 | 114,830 | -0.01(-0.12%) |
Mar 27, 2012 | 12.51 | 12.51 | 12.36 | 12.39 | 59,778 | -0.13(-1.04%) |
Mar 26, 2012 | 12.43 | 12.61 | 12.37 | 12.52 | 97,322 | +0.29(+2.37%) |
Mar 23, 2012 | 12.12 | 12.27 | 12.07 | 12.23 | 47,084 | +0.11(+0.90%) |
Mar 22, 2012 | 12.07 | 12.14 | 11.89 | 12.12 | 62,429 | -0.04(-0.30%) |
Mar 21, 2012 | 12.11 | 12.20 | 12.02 | 12.16 | 69,845 | +0.11(+0.90%) |
Mar 20, 2012 | 12.16 | 12.16 | 12.02 | 12.05 | 36,804 | -0.25(-2.00%) |
Mar 19, 2012 | 12.35 | 12.37 | 12.18 | 12.30 | 66,600 | -0.04(-0.29%) |
Mar 16, 2012 | 12.35 | 12.37 | 12.22 | 12.33 | 122,341 | +0.01(+0.06%) |
Mar 15, 2012 | 12.41 | 12.41 | 12.15 | 12.32 | 83,712 | -0.07(-0.53%) |
Mar 14, 2012 | 12.32 | 12.54 | 12.32 | 12.39 | 87,622 | +0.01(+0.12%) |
Mar 13, 2012 | 12.28 | 12.38 | 12.20 | 12.38 | 133,418 | +0.10(+0.82%) |
Mar 12, 2012 | 12.03 | 12.27 | 12.03 | 12.27 | 97,111 | +0.30(+2.52%) |
Mar 09, 2012 | 11.81 | 12.07 | 11.81 | 11.97 | 103,043 | +0.20(+1.71%) |
Mar 08, 2012 | 11.13 | 12.06 | 11.05 | 11.77 | 127,772 | +0.65(+5.89%) |
Mar 07, 2012 | 11.43 | 11.43 | 11.04 | 11.12 | 130,328 | -0.24(-2.09%) |
Mar 06, 2012 | 11.48 | 11.71 | 11.33 | 11.35 | 78,578 | -0.17(-1.50%) |
Mar 05, 2012 | 11.25 | 11.55 | 11.24 | 11.53 | 58,327 | +0.28(+2.50%) |
Mar 02, 2012 | 11.51 | 11.54 | 11.16 | 11.25 | 77,243 | -0.24(-2.13%) |
Mar 01, 2012 | 11.47 | 11.69 | 11.42 | 11.49 | 115,741 | +0.09(+0.82%) |
Feb 29, 2012 | 11.96 | 11.99 | 11.32 | 11.40 | 136,972 | -0.50(-4.23%) |
Feb 28, 2012 | 12.14 | 12.17 | 11.87 | 11.90 | 32,804 | -0.25(-2.07%) |
Feb 27, 2012 | 12.28 | 12.29 | 11.96 | 12.15 | 31,534 | -0.18(-1.46%) |
Feb 24, 2012 | 12.38 | 12.45 | 12.25 | 12.33 | 23,337 | -0.07(-0.58%) |
Feb 23, 2012 | 12.32 | 12.44 | 12.30 | 12.40 | 28,987 | +0.09(+0.76%) |
Feb 22, 2012 | 12.30 | 12.43 | 12.30 | 12.31 | 23,339 | -0.01(-0.06%) |
Feb 21, 2012 | 12.35 | 12.38 | 12.27 | 12.32 | 138,448 | +0.02(+0.18%) |
Feb 17, 2012 | 12.45 | 12.45 | 12.24 | 12.30 | 38,255 | -0.10(-0.81%) |
Feb 16, 2012 | 12.09 | 12.55 | 11.97 | 12.40 | 73,297 | +0.38(+3.17%) |
Feb 15, 2012 | 12.14 | 12.34 | 12.01 | 12.02 | 40,701 | -0.09(-0.77%) |
Feb 14, 2012 | 12.07 | 12.20 | 11.99 | 12.11 | 117,280 | -0.14(-1.12%) |
Feb 13, 2012 | 12.24 | 12.27 | 12.09 | 12.25 | 61,699 | +0.16(+1.31%) |
Feb 10, 2012 | 12.28 | 12.30 | 12.02 | 12.09 | 69,757 | -0.35(-2.83%) |
Feb 09, 2012 | 12.54 | 12.58 | 12.41 | 12.44 | 25,353 | -0.11(-0.86%) |
Feb 08, 2012 | 12.34 | 12.63 | 12.33 | 12.55 | 87,438 | +0.20(+1.63%) |
Feb 07, 2012 | 12.30 | 12.58 | 12.29 | 12.35 | 65,622 | -0.02(-0.17%) |
Feb 06, 2012 | 12.37 | 12.41 | 12.29 | 12.37 | 33,567 | -0.11(-0.86%) |
Feb 03, 2012 | 12.18 | 12.81 | 12.12 | 12.48 | 150,758 | +0.45(+3.71%) |
Feb 02, 2012 | 12.04 | 12.15 | 11.91 | 12.03 | 88,656 | +0.01(+0.06%) |
Feb 01, 2012 | 11.79 | 12.05 | 11.74 | 12.02 | 57,651 | +0.29(+2.45%) |
Jan 31, 2012 | 11.78 | 11.79 | 11.67 | 11.73 | 186,697 | +0.06(+0.55%) |
Jan 30, 2012 | 11.62 | 11.73 | 11.58 | 11.67 | 61,315 | -0.04(-0.31%) |
Jan 27, 2012 | 11.59 | 11.72 | 11.59 | 11.71 | 33,891 | +0.04(+0.31%) |
Jan 26, 2012 | 11.60 | 11.69 | 11.47 | 11.67 | 52,580 | +0.11(+0.93%) |
Jan 25, 2012 | 11.58 | 11.65 | 11.41 | 11.56 | 40,112 | -0.09(-0.80%) |
Jan 24, 2012 | 11.41 | 11.68 | 11.35 | 11.66 | 40,517 | +0.21(+1.82%) |
Jan 23, 2012 | 11.47 | 11.48 | 11.37 | 11.45 | 41,818 | -0.01(-0.13%) |
Jan 20, 2012 | 11.38 | 11.47 | 11.32 | 11.46 | 35,253 | +0.08(+0.69%) |
Jan 19, 2012 | 11.48 | 11.48 | 11.22 | 11.38 | 65,955 | -0.07(-0.63%) |
Jan 18, 2012 | 11.28 | 11.48 | 11.17 | 11.45 | 70,151 | +0.14(+1.21%) |
Jan 17, 2012 | 11.32 | 11.45 | 11.28 | 11.32 | 69,183 | +0.11(+0.96%) |
Jan 13, 2012 | 10.82 | 11.25 | 10.82 | 11.21 | 76,421 | +0.32(+2.97%) |
Jan 12, 2012 | 10.89 | 10.91 | 10.65 | 10.89 | 133,380 | +0.05(+0.47%) |
Jan 11, 2012 | 10.79 | 10.95 | 10.79 | 10.84 | 82,404 | +0.02(+0.20%) |
Jan 10, 2012 | 10.87 | 11.22 | 10.76 | 10.81 | 96,070 | +0.07(+0.67%) |
Jan 09, 2012 | 11.22 | 11.22 | 10.67 | 10.74 | 114,509 | -0.47(-4.23%) |
Jan 06, 2012 | 11.24 | 11.37 | 11.17 | 11.22 | 133,597 | -0.08(-0.70%) |
Jan 05, 2012 | 11.28 | 11.36 | 11.14 | 11.30 | 50,074 | -0.09(-0.82%) |