Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.79 | 11.82 | 11.70 | 11.75 | 279,274 | -0.02(-0.16%) |
Mar 29, 2012 | 11.75 | 11.79 | 11.68 | 11.77 | 334,386 | -0.17(-1.42%) |
Mar 28, 2012 | 12.06 | 12.06 | 11.89 | 11.94 | 234,189 | -0.22(-1.81%) |
Mar 27, 2012 | 12.22 | 12.23 | 12.14 | 12.16 | 197,065 | -0.15(-1.22%) |
Mar 26, 2012 | 12.28 | 12.31 | 12.23 | 12.31 | 287,720 | +0.16(+1.34%) |
Mar 23, 2012 | 12.08 | 12.16 | 12.03 | 12.15 | 238,771 | +0.19(+1.63%) |
Mar 22, 2012 | 11.91 | 11.98 | 11.88 | 11.95 | 219,154 | -0.09(-0.73%) |
Mar 21, 2012 | 12.02 | 12.11 | 11.98 | 12.04 | 228,763 | +0.04(+0.31%) |
Mar 20, 2012 | 12.03 | 12.10 | 11.99 | 12.00 | 314,544 | -0.21(-1.70%) |
Mar 19, 2012 | 12.21 | 12.24 | 12.16 | 12.21 | 257,865 | +0.04(+0.36%) |
Mar 16, 2012 | 12.10 | 12.21 | 12.08 | 12.16 | 499,666 | +0.17(+1.41%) |
Mar 15, 2012 | 11.95 | 12.00 | 11.83 | 11.99 | 196,013 | -0.06(-0.47%) |
Mar 14, 2012 | 12.10 | 12.11 | 11.99 | 12.05 | 181,914 | -0.04(-0.31%) |
Mar 13, 2012 | 12.03 | 12.14 | 11.99 | 12.09 | 256,292 | +0.10(+0.84%) |
Mar 12, 2012 | 11.93 | 12.03 | 11.89 | 11.99 | 306,208 | +0.12(+1.00%) |
Mar 09, 2012 | 11.98 | 11.98 | 11.86 | 11.87 | 269,711 | -0.17(-1.41%) |
Mar 08, 2012 | 11.98 | 12.07 | 11.97 | 12.04 | 280,138 | +0.21(+1.80%) |
Mar 07, 2012 | 11.86 | 11.86 | 11.79 | 11.83 | 173,608 | +0.07(+0.59%) |
Mar 06, 2012 | 11.77 | 11.81 | 11.69 | 11.76 | 245,696 | -0.28(-2.34%) |
Mar 05, 2012 | 12.04 | 12.08 | 11.99 | 12.04 | 298,387 | +0.07(+0.58%) |
Mar 02, 2012 | 12.04 | 12.05 | 11.94 | 11.97 | 188,059 | -0.14(-1.19%) |
Mar 01, 2012 | 12.08 | 12.16 | 12.06 | 12.11 | 338,853 | +0.16(+1.36%) |
Feb 29, 2012 | 11.99 | 12.06 | 11.93 | 11.95 | 340,879 | -0.04(-0.37%) |
Feb 28, 2012 | 11.78 | 12.01 | 11.73 | 11.99 | 466,120 | +0.07(+0.58%) |
Feb 27, 2012 | 11.89 | 11.98 | 11.82 | 11.93 | 521,953 | -0.50(-3.99%) |
Feb 24, 2012 | 12.46 | 12.49 | 12.37 | 12.42 | 514,444 | +0.26(+2.17%) |
Feb 23, 2012 | 12.07 | 12.18 | 12.03 | 12.16 | 409,772 | +0.16(+1.36%) |
Feb 22, 2012 | 11.89 | 12.05 | 11.86 | 11.99 | 264,858 | -0.04(-0.36%) |
Feb 21, 2012 | 12.08 | 12.13 | 12.01 | 12.04 | 317,846 | -0.17(-1.39%) |
Feb 17, 2012 | 12.25 | 12.27 | 12.11 | 12.21 | 303,938 | +0.04(+0.31%) |
Feb 16, 2012 | 12.03 | 12.20 | 12.01 | 12.17 | 336,837 | +0.28(+2.37%) |
Feb 15, 2012 | 11.94 | 11.97 | 11.86 | 11.89 | 183,948 | -0.05(-0.42%) |
Feb 14, 2012 | 11.85 | 11.95 | 11.81 | 11.94 | 199,646 | +0.04(+0.37%) |
Feb 13, 2012 | 11.81 | 11.91 | 11.81 | 11.89 | 198,700 | +0.09(+0.74%) |
Feb 10, 2012 | 11.78 | 11.89 | 11.76 | 11.81 | 298,267 | -0.17(-1.41%) |
Feb 09, 2012 | 11.95 | 12.04 | 11.89 | 11.98 | 323,624 | +0.11(+0.95%) |
Feb 08, 2012 | 11.78 | 11.89 | 11.73 | 11.86 | 363,301 | -0.11(-0.89%) |
Feb 07, 2012 | 11.91 | 12.03 | 11.86 | 11.97 | 233,722 | -0.01(-0.05%) |
Feb 06, 2012 | 11.94 | 12.03 | 11.94 | 11.98 | 668,812 | -0.07(-0.57%) |
Feb 03, 2012 | 11.99 | 12.08 | 11.93 | 12.04 | 7,912,413 | +0.13(+1.05%) |
Feb 02, 2012 | 11.81 | 11.93 | 11.79 | 11.92 | 6,017,519 | +0.17(+1.44%) |
Feb 01, 2012 | 11.78 | 11.84 | 11.75 | 11.75 | 145,763 | +0.11(+0.97%) |
Jan 31, 2012 | 11.66 | 11.68 | 11.55 | 11.64 | 258,214 | +0.18(+1.59%) |
Jan 30, 2012 | 11.41 | 11.49 | 11.37 | 11.46 | 304,278 | -0.14(-1.24%) |
Jan 27, 2012 | 11.61 | 11.64 | 11.52 | 11.60 | 617,115 | -0.01(-0.05%) |
Jan 26, 2012 | 11.62 | 11.65 | 11.54 | 11.61 | 338,376 | +0.01(+0.11%) |
Jan 25, 2012 | 11.55 | 11.61 | 11.44 | 11.59 | 568,149 | +0.03(+0.22%) |
Jan 24, 2012 | 11.61 | 11.68 | 11.55 | 11.57 | 389,063 | -0.46(-3.81%) |
Jan 23, 2012 | 11.98 | 12.09 | 11.97 | 12.03 | 234,988 | +0.03(+0.26%) |
Jan 20, 2012 | 12.01 | 12.04 | 11.94 | 11.99 | 537,712 | +0.16(+1.32%) |
Jan 19, 2012 | 11.72 | 11.94 | 11.45 | 11.84 | 1,167,922 | -0.24(-1.97%) |
Jan 18, 2012 | 11.93 | 12.10 | 11.91 | 12.08 | 277,196 | +0.04(+0.36%) |
Jan 17, 2012 | 12.00 | 12.09 | 11.98 | 12.03 | 266,537 | +0.33(+2.84%) |
Jan 13, 2012 | 11.72 | 11.75 | 11.58 | 11.70 | 211,645 | -0.11(-0.90%) |
Jan 12, 2012 | 11.77 | 11.82 | 11.71 | 11.81 | 357,478 | -0.08(-0.69%) |
Jan 11, 2012 | 11.88 | 11.90 | 11.79 | 11.89 | 164,961 | -0.11(-0.89%) |
Jan 10, 2012 | 12.01 | 12.05 | 11.98 | 11.99 | 233,227 | +0.05(+0.42%) |
Jan 09, 2012 | 11.93 | 11.95 | 11.83 | 11.94 | 200,968 | +0.06(+0.47%) |
Jan 06, 2012 | 11.91 | 11.91 | 11.78 | 11.89 | 325,058 | +0.10(+0.85%) |
Jan 05, 2012 | 11.83 | 11.89 | 11.74 | 11.79 | 304,406 | -0.28(-2.34%) |