Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.09 | 12.18 | 11.90 | 12.05 | 89,638 | +0.00(+0.00%) |
Mar 29, 2012 | 11.81 | 12.05 | 11.72 | 12.05 | 31,137 | +0.20(+1.69%) |
Mar 28, 2012 | 11.99 | 11.99 | 11.62 | 11.85 | 24,586 | -0.15(-1.25%) |
Mar 27, 2012 | 11.86 | 12.00 | 11.80 | 12.00 | 22,055 | +0.10(+0.84%) |
Mar 26, 2012 | 11.86 | 11.93 | 11.76 | 11.90 | 58,235 | +0.10(+0.85%) |
Mar 23, 2012 | 11.70 | 11.87 | 11.70 | 11.80 | 27,491 | +0.24(+2.08%) |
Mar 22, 2012 | 11.50 | 11.60 | 11.48 | 11.56 | 10,413 | +0.06(+0.52%) |
Mar 21, 2012 | 11.35 | 11.56 | 11.35 | 11.50 | 12,296 | +0.14(+1.23%) |
Mar 20, 2012 | 11.30 | 11.43 | 11.23 | 11.36 | 38,642 | -0.07(-0.61%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.30 | 11.43 | 46,840 | +0.04(+0.35%) |
Mar 16, 2012 | 11.28 | 11.51 | 11.26 | 11.39 | 243,241 | +0.06(+0.53%) |
Mar 15, 2012 | 11.40 | 11.40 | 11.23 | 11.33 | 169,175 | -0.04(-0.35%) |
Mar 14, 2012 | 11.40 | 11.47 | 11.37 | 11.37 | 21,076 | -0.01(-0.09%) |
Mar 13, 2012 | 11.41 | 11.50 | 11.38 | 11.38 | 102,155 | -0.10(-0.87%) |
Mar 12, 2012 | 11.44 | 11.51 | 11.43 | 11.48 | 26,721 | +0.04(+0.35%) |
Mar 09, 2012 | 11.41 | 11.50 | 11.24 | 11.44 | 15,155 | -0.06(-0.52%) |
Mar 08, 2012 | 11.26 | 11.75 | 11.26 | 11.50 | 108,133 | +0.30(+2.68%) |
Mar 07, 2012 | 10.86 | 11.25 | 10.79 | 11.20 | 52,176 | +0.28(+2.56%) |
Mar 06, 2012 | 10.81 | 10.92 | 10.81 | 10.92 | 50,925 | +0.02(+0.18%) |
Mar 05, 2012 | 10.91 | 10.97 | 10.80 | 10.90 | 231,734 | -0.04(-0.37%) |
Mar 02, 2012 | 10.90 | 11.00 | 10.74 | 10.94 | 13,416 | -0.06(-0.55%) |
Mar 01, 2012 | 11.01 | 11.19 | 10.95 | 11.00 | 243,885 | -0.01(-0.09%) |
Feb 29, 2012 | 10.99 | 11.18 | 10.98 | 11.01 | 314,443 | +0.00(+0.00%) |
Feb 28, 2012 | 10.90 | 11.03 | 10.88 | 11.01 | 36,460 | +0.01(+0.09%) |
Feb 27, 2012 | 10.86 | 11.04 | 10.83 | 11.00 | 76,003 | +0.08(+0.73%) |
Feb 24, 2012 | 11.00 | 11.07 | 10.80 | 10.92 | 59,024 | +0.06(+0.60%) |
Feb 23, 2012 | 10.93 | 10.98 | 10.75 | 10.86 | 127,156 | -0.12(-1.05%) |
Feb 22, 2012 | 11.00 | 11.25 | 10.87 | 10.97 | 126,245 | +0.03(+0.27%) |
Feb 21, 2012 | 11.33 | 11.33 | 10.93 | 10.94 | 130,212 | -0.06(-0.55%) |
Feb 17, 2012 | 10.83 | 11.19 | 10.83 | 11.00 | 100,255 | -0.19(-1.70%) |
Feb 16, 2012 | 10.67 | 11.35 | 10.60 | 11.19 | 201,837 | +0.49(+4.58%) |
Feb 15, 2012 | 10.87 | 11.06 | 10.50 | 10.70 | 144,381 | -0.22(-2.01%) |
Feb 14, 2012 | 10.49 | 11.05 | 10.21 | 10.92 | 176,005 | +0.28(+2.63%) |
Feb 13, 2012 | 10.50 | 10.80 | 10.40 | 10.64 | 240,203 | +0.14(+1.33%) |
Feb 10, 2012 | 9.860 | 10.84 | 9.860 | 10.50 | 3,074,576 | +1.10(+11.70%) |
Feb 09, 2012 | 9.350 | 9.550 | 9.130 | 9.400 | 34,950 | +0.04(+0.43%) |
Feb 08, 2012 | 9.210 | 9.450 | 9.170 | 9.360 | 22,100 | +0.21(+2.30%) |
Feb 07, 2012 | 9.040 | 9.160 | 9.030 | 9.150 | 12,194 | +0.05(+0.55%) |
Feb 06, 2012 | 9.030 | 9.199 | 9.030 | 9.100 | 3,367 | +0.04(+0.44%) |
Feb 03, 2012 | 8.940 | 9.110 | 8.940 | 9.060 | 3,513 | +0.05(+0.55%) |
Feb 02, 2012 | 9.580 | 9.580 | 8.900 | 9.010 | 12,332 | -0.64(-6.63%) |
Feb 01, 2012 | 9.670 | 9.670 | 9.650 | 9.650 | 1,230 | -0.10(-1.03%) |
Jan 31, 2012 | 9.690 | 9.750 | 9.690 | 9.750 | 1,324 | +0.10(+1.04%) |
Jan 30, 2012 | 9.610 | 9.678 | 9.500 | 9.650 | 295,132 | +0.13(+1.37%) |
Jan 27, 2012 | 9.660 | 9.660 | 9.520 | 9.520 | 1,490 | -0.07(-0.73%) |
Jan 26, 2012 | 9.560 | 9.630 | 9.560 | 9.590 | 704 | -0.16(-1.64%) |
Jan 25, 2012 | 9.510 | 9.750 | 9.440 | 9.750 | 7,820 | +0.04(+0.41%) |
Jan 24, 2012 | 9.700 | 9.730 | 9.680 | 9.710 | 800 | +0.03(+0.31%) |
Jan 23, 2012 | 9.780 | 9.820 | 9.520 | 9.680 | 1,001,711 | -0.16(-1.63%) |
Jan 20, 2012 | 9.864 | 9.864 | 9.840 | 9.840 | 1,000 | -0.07(-0.71%) |
Jan 19, 2012 | 9.930 | 9.995 | 9.910 | 9.910 | 1,120 | -0.09(-0.90%) |
Jan 18, 2012 | 10.17 | 10.17 | 9.970 | 10.00 | 2,000 | +0.05(+0.50%) |
Jan 17, 2012 | 10.12 | 10.12 | 9.800 | 9.950 | 11,251 | +0.09(+0.91%) |
Jan 13, 2012 | 9.910 | 10.00 | 9.770 | 9.860 | 4,500 | -0.12(-1.20%) |
Jan 12, 2012 | 9.750 | 10.09 | 9.750 | 9.980 | 6,100 | +0.36(+3.74%) |
Jan 11, 2012 | 10.00 | 10.08 | 9.520 | 9.620 | 80,380 | -0.32(-3.22%) |
Jan 10, 2012 | 9.370 | 10.25 | 9.360 | 9.940 | 49,396 | +0.64(+6.88%) |
Jan 09, 2012 | 8.910 | 9.340 | 8.860 | 9.300 | 23,862 | +0.53(+6.04%) |
Jan 06, 2012 | 8.510 | 8.825 | 8.490 | 8.770 | 27,300 | +0.21(+2.45%) |
Jan 05, 2012 | 8.960 | 8.960 | 8.560 | 8.560 | 1,587 | -0.43(-4.78%) |