Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.46 | 11.84 | 11.25 | 11.35 | 207,917 | -0.06(-0.53%) |
Mar 29, 2012 | 11.40 | 11.74 | 11.33 | 11.41 | 83,292 | -0.12(-1.04%) |
Mar 28, 2012 | 11.66 | 11.75 | 11.07 | 11.53 | 495,249 | -0.43(-3.60%) |
Mar 27, 2012 | 12.21 | 12.30 | 11.86 | 11.96 | 169,226 | -0.30(-2.45%) |
Mar 26, 2012 | 12.00 | 12.37 | 11.90 | 12.26 | 291,233 | +0.41(+3.46%) |
Mar 23, 2012 | 11.49 | 11.99 | 11.16 | 11.85 | 566,999 | +0.44(+3.86%) |
Mar 22, 2012 | 11.18 | 11.60 | 11.06 | 11.41 | 272,355 | +0.23(+2.06%) |
Mar 21, 2012 | 11.03 | 11.24 | 11.02 | 11.18 | 430,911 | +0.13(+1.18%) |
Mar 20, 2012 | 11.11 | 11.33 | 11.00 | 11.05 | 253,351 | -0.15(-1.34%) |
Mar 19, 2012 | 11.09 | 11.27 | 11.00 | 11.20 | 328,611 | +0.05(+0.45%) |
Mar 16, 2012 | 11.06 | 11.45 | 10.90 | 11.15 | 351,049 | +0.06(+0.54%) |
Mar 15, 2012 | 11.11 | 11.52 | 11.00 | 11.09 | 329,287 | -0.30(-2.63%) |
Mar 14, 2012 | 11.33 | 11.48 | 11.00 | 11.39 | 189,734 | -0.16(-1.39%) |
Mar 13, 2012 | 11.76 | 11.96 | 11.33 | 11.55 | 290,137 | -0.09(-0.77%) |
Mar 12, 2012 | 11.61 | 12.38 | 11.38 | 11.64 | 300,772 | +0.02(+0.17%) |
Mar 09, 2012 | 11.99 | 11.99 | 11.56 | 11.62 | 426,621 | +0.24(+2.11%) |
Mar 08, 2012 | 11.41 | 11.50 | 11.14 | 11.38 | 583,120 | -0.02(-0.18%) |
Mar 07, 2012 | 11.34 | 11.60 | 11.34 | 11.40 | 514,183 | +0.20(+1.79%) |
Mar 06, 2012 | 11.28 | 11.31 | 10.98 | 11.20 | 737,606 | -0.20(-1.75%) |
Mar 05, 2012 | 11.80 | 12.00 | 11.18 | 11.40 | 642,845 | -0.50(-4.20%) |
Mar 02, 2012 | 12.04 | 12.14 | 11.70 | 11.90 | 271,182 | -0.22(-1.82%) |
Mar 01, 2012 | 12.00 | 12.36 | 11.97 | 12.12 | 247,315 | -0.03(-0.25%) |
Feb 29, 2012 | 12.09 | 12.80 | 12.01 | 12.15 | 127,210 | -0.28(-2.25%) |
Feb 28, 2012 | 13.45 | 13.75 | 11.78 | 12.43 | 1,245,281 | -0.03(-0.24%) |
Feb 27, 2012 | 12.72 | 12.95 | 12.24 | 12.46 | 1,105,575 | -0.28(-2.20%) |
Feb 24, 2012 | 11.59 | 12.80 | 11.38 | 12.74 | 809,654 | +1.17(+10.11%) |
Feb 23, 2012 | 11.15 | 11.59 | 11.01 | 11.57 | 323,990 | +0.48(+4.33%) |
Feb 22, 2012 | 10.74 | 11.23 | 10.74 | 11.09 | 119,630 | +0.19(+1.74%) |
Feb 21, 2012 | 11.00 | 11.00 | 10.62 | 10.90 | 189,761 | -0.01(-0.09%) |
Feb 17, 2012 | 11.40 | 11.40 | 10.90 | 10.91 | 142,593 | -0.52(-4.55%) |
Feb 16, 2012 | 10.73 | 11.68 | 10.51 | 11.43 | 182,978 | +0.60(+5.54%) |
Feb 15, 2012 | 11.10 | 11.20 | 10.77 | 10.83 | 216,587 | -0.48(-4.24%) |
Feb 14, 2012 | 11.68 | 11.72 | 11.20 | 11.31 | 210,167 | -0.54(-4.56%) |
Feb 13, 2012 | 12.01 | 12.11 | 11.55 | 11.85 | 195,955 | -0.13(-1.09%) |
Feb 10, 2012 | 11.80 | 12.12 | 11.36 | 11.98 | 472,690 | +0.00(+0.00%) |
Feb 09, 2012 | 11.95 | 12.19 | 11.87 | 11.98 | 202,403 | -0.02(-0.17%) |
Feb 08, 2012 | 11.97 | 12.18 | 11.83 | 12.00 | 87,776 | +0.00(+0.00%) |
Feb 07, 2012 | 12.27 | 12.28 | 11.92 | 12.00 | 225,237 | -0.07(-0.58%) |
Feb 06, 2012 | 12.20 | 12.20 | 11.53 | 12.07 | 254,379 | -0.04(-0.33%) |
Feb 03, 2012 | 11.66 | 12.20 | 11.48 | 12.11 | 399,039 | +0.56(+4.85%) |
Feb 02, 2012 | 11.33 | 11.61 | 10.56 | 11.55 | 280,537 | +0.22(+1.94%) |
Feb 01, 2012 | 10.75 | 11.44 | 10.73 | 11.33 | 656,019 | +0.61(+5.69%) |
Jan 31, 2012 | 10.45 | 10.73 | 10.43 | 10.72 | 230,010 | +0.28(+2.68%) |
Jan 30, 2012 | 10.41 | 10.54 | 10.33 | 10.44 | 55,193 | -0.05(-0.48%) |
Jan 27, 2012 | 10.38 | 10.68 | 10.08 | 10.49 | 217,019 | +0.09(+0.87%) |
Jan 26, 2012 | 10.35 | 10.40 | 10.09 | 10.40 | 108,424 | +0.12(+1.17%) |
Jan 25, 2012 | 10.48 | 10.50 | 10.17 | 10.28 | 110,600 | -0.17(-1.63%) |
Jan 24, 2012 | 10.29 | 10.49 | 10.18 | 10.45 | 128,917 | +0.07(+0.67%) |
Jan 23, 2012 | 10.29 | 10.57 | 10.11 | 10.38 | 190,078 | +0.13(+1.27%) |
Jan 20, 2012 | 10.25 | 10.27 | 10.06 | 10.25 | 118,250 | -0.12(-1.16%) |
Jan 19, 2012 | 10.48 | 10.48 | 9.880 | 10.37 | 349,551 | -0.14(-1.33%) |
Jan 18, 2012 | 10.42 | 10.60 | 10.37 | 10.51 | 106,519 | +0.05(+0.48%) |
Jan 17, 2012 | 10.37 | 10.48 | 10.35 | 10.46 | 176,502 | +0.24(+2.35%) |
Jan 13, 2012 | 10.48 | 10.48 | 10.02 | 10.22 | 132,044 | -0.24(-2.29%) |
Jan 12, 2012 | 10.42 | 10.57 | 10.41 | 10.46 | 116,031 | +0.08(+0.77%) |
Jan 11, 2012 | 10.22 | 10.47 | 9.960 | 10.38 | 503,388 | +0.34(+3.39%) |
Jan 10, 2012 | 9.400 | 10.05 | 9.390 | 10.04 | 735,337 | +0.69(+7.38%) |
Jan 09, 2012 | 9.410 | 9.410 | 9.160 | 9.350 | 142,700 | +0.00(+0.00%) |
Jan 06, 2012 | 9.210 | 9.540 | 9.190 | 9.350 | 143,986 | +0.03(+0.32%) |
Jan 05, 2012 | 9.350 | 9.400 | 9.230 | 9.320 | 124,011 | -0.07(-0.75%) |