Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.82 | 11.82 | 11.48 | 11.59 | 114,787 | -0.14(-1.20%) |
Mar 29, 2012 | 11.75 | 11.91 | 11.62 | 11.73 | 74,610 | -0.10(-0.82%) |
Mar 28, 2012 | 11.77 | 11.84 | 11.71 | 11.83 | 95,888 | +0.04(+0.30%) |
Mar 27, 2012 | 11.91 | 11.99 | 11.78 | 11.79 | 53,713 | -0.21(-1.76%) |
Mar 26, 2012 | 11.86 | 12.17 | 11.77 | 12.00 | 80,533 | +0.26(+2.25%) |
Mar 23, 2012 | 11.79 | 11.81 | 11.61 | 11.74 | 71,317 | -0.08(-0.67%) |
Mar 22, 2012 | 11.67 | 11.82 | 11.67 | 11.82 | 65,603 | +0.04(+0.30%) |
Mar 21, 2012 | 11.76 | 11.91 | 11.73 | 11.78 | 54,244 | +0.02(+0.15%) |
Mar 20, 2012 | 11.89 | 11.98 | 11.76 | 11.76 | 61,388 | -0.24(-1.98%) |
Mar 19, 2012 | 11.75 | 12.12 | 11.74 | 12.00 | 75,467 | +0.23(+1.94%) |
Mar 16, 2012 | 11.69 | 11.87 | 11.69 | 11.77 | 170,299 | +0.10(+0.83%) |
Mar 15, 2012 | 11.52 | 11.69 | 11.36 | 11.68 | 135,309 | +0.17(+1.45%) |
Mar 14, 2012 | 11.68 | 11.69 | 11.48 | 11.51 | 45,206 | -0.17(-1.43%) |
Mar 13, 2012 | 11.61 | 11.74 | 11.52 | 11.68 | 120,936 | +0.10(+0.83%) |
Mar 12, 2012 | 11.71 | 11.82 | 11.55 | 11.58 | 72,975 | -0.12(-1.04%) |
Mar 09, 2012 | 11.29 | 11.95 | 11.29 | 11.70 | 86,236 | +0.38(+3.39%) |
Mar 08, 2012 | 11.12 | 11.34 | 11.06 | 11.32 | 52,847 | +0.26(+2.37%) |
Mar 07, 2012 | 11.15 | 11.27 | 11.04 | 11.06 | 92,099 | -0.03(-0.24%) |
Mar 06, 2012 | 11.00 | 11.26 | 11.00 | 11.08 | 107,354 | -0.03(-0.31%) |
Mar 05, 2012 | 11.03 | 11.22 | 10.97 | 11.12 | 108,452 | +0.06(+0.55%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.00 | 11.06 | 131,216 | -0.27(-2.39%) |
Mar 01, 2012 | 11.39 | 11.51 | 11.29 | 11.33 | 83,871 | +0.00(+0.00%) |
Feb 29, 2012 | 11.36 | 11.55 | 11.32 | 11.33 | 112,482 | +0.01(+0.08%) |
Feb 28, 2012 | 11.60 | 11.65 | 11.26 | 11.32 | 92,849 | -0.34(-2.92%) |
Feb 27, 2012 | 11.86 | 11.86 | 11.60 | 11.66 | 44,862 | -0.26(-2.19%) |
Feb 24, 2012 | 12.04 | 12.11 | 11.89 | 11.92 | 65,073 | -0.09(-0.73%) |
Feb 23, 2012 | 11.88 | 12.02 | 11.76 | 12.01 | 78,189 | +0.17(+1.40%) |
Feb 22, 2012 | 11.79 | 11.96 | 11.72 | 11.84 | 63,605 | -0.01(-0.07%) |
Feb 21, 2012 | 11.96 | 11.99 | 11.75 | 11.85 | 63,968 | -0.12(-1.02%) |
Feb 17, 2012 | 11.72 | 12.02 | 11.72 | 11.97 | 62,130 | +0.28(+2.39%) |
Feb 16, 2012 | 11.62 | 11.75 | 11.43 | 11.69 | 112,719 | +0.03(+0.30%) |
Feb 15, 2012 | 11.75 | 11.78 | 11.51 | 11.66 | 149,726 | -0.04(-0.37%) |
Feb 14, 2012 | 11.81 | 11.96 | 11.56 | 11.70 | 97,706 | -0.30(-2.47%) |
Feb 13, 2012 | 11.72 | 12.04 | 11.72 | 12.00 | 112,355 | +0.42(+3.61%) |
Feb 10, 2012 | 11.63 | 11.65 | 11.57 | 11.58 | 85,674 | -0.16(-1.34%) |
Feb 09, 2012 | 11.89 | 11.96 | 11.64 | 11.74 | 95,074 | -0.13(-1.10%) |
Feb 08, 2012 | 11.93 | 11.98 | 11.77 | 11.87 | 105,104 | -0.03(-0.29%) |
Feb 07, 2012 | 11.88 | 11.99 | 11.80 | 11.90 | 88,611 | -0.02(-0.15%) |
Feb 06, 2012 | 12.02 | 12.02 | 11.70 | 11.92 | 140,149 | -0.12(-1.01%) |
Feb 03, 2012 | 12.64 | 12.64 | 11.69 | 12.04 | 202,833 | -0.51(-4.03%) |
Feb 02, 2012 | 12.50 | 12.55 | 12.30 | 12.55 | 156,428 | +0.01(+0.07%) |
Feb 01, 2012 | 12.26 | 12.60 | 12.13 | 12.54 | 246,860 | +0.38(+3.08%) |
Jan 31, 2012 | 12.38 | 12.39 | 12.10 | 12.16 | 226,256 | -0.10(-0.85%) |
Jan 30, 2012 | 12.61 | 12.61 | 12.21 | 12.27 | 90,136 | -0.47(-3.70%) |
Jan 27, 2012 | 12.48 | 12.82 | 12.44 | 12.74 | 89,301 | +0.18(+1.46%) |
Jan 26, 2012 | 12.85 | 12.85 | 12.47 | 12.56 | 80,269 | -0.24(-1.84%) |
Jan 25, 2012 | 12.60 | 12.89 | 12.60 | 12.79 | 135,929 | +0.21(+1.66%) |
Jan 24, 2012 | 12.23 | 12.67 | 12.14 | 12.58 | 104,162 | +0.31(+2.49%) |
Jan 23, 2012 | 12.36 | 12.44 | 12.07 | 12.28 | 115,326 | -0.10(-0.78%) |
Jan 20, 2012 | 12.09 | 12.48 | 12.09 | 12.37 | 149,817 | +0.24(+1.94%) |
Jan 19, 2012 | 11.63 | 12.17 | 11.46 | 12.14 | 195,390 | +0.51(+4.35%) |
Jan 18, 2012 | 11.82 | 11.82 | 11.48 | 11.63 | 192,343 | -0.17(-1.48%) |
Jan 17, 2012 | 11.91 | 12.07 | 11.71 | 11.81 | 127,401 | -0.01(-0.07%) |
Jan 13, 2012 | 11.89 | 11.92 | 11.50 | 11.82 | 238,881 | -0.22(-1.81%) |
Jan 12, 2012 | 11.85 | 12.12 | 11.73 | 12.03 | 77,474 | +0.18(+1.55%) |
Jan 11, 2012 | 11.70 | 11.93 | 11.62 | 11.85 | 102,881 | +0.08(+0.67%) |
Jan 10, 2012 | 11.59 | 11.85 | 11.54 | 11.77 | 114,532 | +0.31(+2.66%) |
Jan 09, 2012 | 11.44 | 11.48 | 11.17 | 11.47 | 167,579 | +0.09(+0.77%) |
Jan 06, 2012 | 11.28 | 11.41 | 11.04 | 11.38 | 112,291 | +0.13(+1.16%) |
Jan 05, 2012 | 11.07 | 11.39 | 10.98 | 11.25 | 94,863 | +0.13(+1.18%) |