Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.14 | 11.28 | 11.04 | 11.14 | 20,983 | +0.09(+0.85%) |
Mar 29, 2012 | 11.12 | 11.22 | 10.83 | 11.04 | 39,498 | +0.03(+0.29%) |
Mar 28, 2012 | 11.30 | 11.30 | 10.97 | 11.01 | 35,805 | -0.25(-2.23%) |
Mar 27, 2012 | 11.29 | 11.32 | 11.01 | 11.26 | 21,789 | +0.10(+0.92%) |
Mar 26, 2012 | 10.94 | 11.35 | 10.81 | 11.16 | 19,911 | +0.32(+2.94%) |
Mar 23, 2012 | 10.61 | 10.86 | 10.56 | 10.84 | 14,479 | +0.17(+1.60%) |
Mar 22, 2012 | 10.69 | 10.84 | 10.58 | 10.67 | 11,241 | -0.17(-1.53%) |
Mar 21, 2012 | 10.76 | 10.91 | 10.70 | 10.84 | 8,548 | +0.13(+1.17%) |
Mar 20, 2012 | 10.90 | 11.05 | 10.71 | 10.71 | 15,726 | -0.22(-1.97%) |
Mar 19, 2012 | 10.99 | 11.23 | 10.91 | 10.93 | 26,221 | +0.00(+0.00%) |
Mar 16, 2012 | 10.96 | 11.22 | 10.89 | 10.93 | 53,006 | -0.07(-0.65%) |
Mar 15, 2012 | 11.11 | 11.11 | 10.85 | 11.00 | 12,194 | +0.16(+1.45%) |
Mar 14, 2012 | 10.60 | 11.09 | 10.60 | 10.84 | 17,005 | +0.25(+2.33%) |
Mar 13, 2012 | 10.41 | 10.63 | 10.36 | 10.60 | 13,129 | +0.26(+2.56%) |
Mar 12, 2012 | 10.43 | 10.47 | 10.33 | 10.33 | 4,964 | -0.13(-1.29%) |
Mar 09, 2012 | 10.39 | 10.59 | 10.39 | 10.47 | 16,167 | +0.04(+0.43%) |
Mar 08, 2012 | 10.40 | 10.51 | 10.31 | 10.42 | 18,753 | +0.10(+0.96%) |
Mar 07, 2012 | 10.44 | 10.44 | 10.24 | 10.32 | 10,964 | -0.01(-0.13%) |
Mar 06, 2012 | 10.32 | 10.50 | 10.32 | 10.34 | 19,227 | -0.19(-1.79%) |
Mar 05, 2012 | 10.26 | 10.63 | 10.26 | 10.52 | 16,922 | +0.26(+2.58%) |
Mar 02, 2012 | 10.76 | 10.78 | 10.16 | 10.26 | 38,255 | -0.45(-4.23%) |
Mar 01, 2012 | 11.10 | 11.18 | 10.71 | 10.71 | 36,680 | -0.26(-2.33%) |
Feb 29, 2012 | 11.53 | 11.71 | 10.97 | 10.97 | 30,003 | -0.53(-4.64%) |
Feb 28, 2012 | 11.45 | 11.63 | 11.14 | 11.50 | 30,573 | +0.04(+0.35%) |
Feb 27, 2012 | 11.57 | 11.58 | 11.41 | 11.46 | 8,490 | -0.12(-1.01%) |
Feb 24, 2012 | 12.02 | 12.02 | 11.58 | 11.58 | 13,880 | -0.33(-2.75%) |
Feb 23, 2012 | 11.59 | 11.97 | 11.52 | 11.91 | 10,227 | +0.31(+2.63%) |
Feb 22, 2012 | 11.69 | 11.74 | 11.59 | 11.60 | 9,744 | -0.14(-1.18%) |
Feb 21, 2012 | 11.97 | 12.08 | 11.71 | 11.74 | 5,626 | -0.18(-1.47%) |
Feb 17, 2012 | 11.56 | 11.99 | 11.51 | 11.92 | 26,475 | +0.35(+2.99%) |
Feb 16, 2012 | 11.41 | 11.57 | 11.33 | 11.57 | 6,044 | +0.26(+2.34%) |
Feb 15, 2012 | 11.82 | 11.82 | 11.28 | 11.31 | 14,962 | -0.40(-3.38%) |
Feb 14, 2012 | 11.92 | 11.92 | 11.66 | 11.70 | 39,946 | -0.31(-2.58%) |
Feb 13, 2012 | 11.99 | 12.21 | 11.97 | 12.01 | 17,586 | +0.08(+0.68%) |
Feb 10, 2012 | 11.97 | 12.14 | 11.93 | 11.93 | 11,490 | -0.26(-2.10%) |
Feb 09, 2012 | 11.94 | 12.19 | 11.94 | 12.19 | 14,392 | +0.04(+0.33%) |
Feb 08, 2012 | 11.97 | 12.14 | 11.97 | 12.14 | 7,572 | +0.17(+1.46%) |
Feb 07, 2012 | 11.97 | 12.05 | 11.89 | 11.97 | 7,849 | +0.01(+0.08%) |
Feb 06, 2012 | 11.86 | 12.05 | 11.86 | 11.96 | 4,057 | -0.01(-0.11%) |
Feb 03, 2012 | 12.09 | 12.12 | 11.81 | 11.97 | 37,787 | -0.00(-0.04%) |
Feb 02, 2012 | 12.04 | 12.04 | 11.83 | 11.98 | 13,829 | -0.10(-0.85%) |
Feb 01, 2012 | 11.82 | 12.10 | 11.82 | 12.08 | 22,370 | +0.34(+2.94%) |
Jan 31, 2012 | 11.63 | 11.80 | 11.54 | 11.74 | 22,305 | +0.21(+1.83%) |
Jan 30, 2012 | 11.70 | 11.79 | 11.51 | 11.53 | 52,511 | -0.01(-0.07%) |
Jan 27, 2012 | 11.24 | 11.64 | 11.24 | 11.54 | 8,333 | +0.29(+2.59%) |
Jan 26, 2012 | 11.15 | 11.50 | 10.99 | 11.24 | 25,300 | +0.14(+1.29%) |
Jan 25, 2012 | 10.74 | 11.10 | 10.66 | 11.10 | 11,944 | +0.32(+2.99%) |
Jan 24, 2012 | 10.77 | 10.84 | 10.74 | 10.78 | 23,589 | +0.00(+0.04%) |
Jan 23, 2012 | 10.94 | 10.94 | 10.73 | 10.77 | 11,678 | -0.16(-1.43%) |
Jan 20, 2012 | 11.17 | 11.22 | 10.78 | 10.93 | 12,989 | -0.21(-1.93%) |
Jan 19, 2012 | 11.20 | 11.20 | 11.14 | 11.15 | 7,221 | -0.04(-0.36%) |
Jan 18, 2012 | 10.98 | 11.27 | 10.98 | 11.19 | 17,953 | +0.28(+2.59%) |
Jan 17, 2012 | 10.81 | 11.08 | 10.73 | 10.90 | 36,284 | +0.23(+2.18%) |
Jan 13, 2012 | 10.73 | 10.91 | 10.53 | 10.67 | 15,584 | -0.26(-2.38%) |
Jan 12, 2012 | 11.01 | 11.11 | 10.79 | 10.93 | 16,048 | -0.12(-1.09%) |
Jan 11, 2012 | 11.04 | 11.17 | 11.00 | 11.05 | 6,426 | -0.05(-0.48%) |
Jan 10, 2012 | 10.96 | 11.19 | 10.94 | 11.11 | 13,427 | +0.30(+2.73%) |
Jan 09, 2012 | 10.97 | 11.08 | 10.71 | 10.81 | 39,372 | -0.05(-0.50%) |
Jan 06, 2012 | 11.00 | 11.14 | 10.79 | 10.86 | 209,654 | -0.18(-1.66%) |
Jan 05, 2012 | 11.07 | 11.08 | 10.69 | 11.05 | 45,165 | -0.10(-0.88%) |