Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.91 | 13.49 | 12.61 | 13.29 | 15,083 | +0.48(+3.75%) |
Mar 29, 2012 | 12.75 | 12.90 | 12.50 | 12.81 | 24,291 | +0.00(+0.00%) |
Mar 28, 2012 | 13.38 | 13.42 | 12.76 | 12.81 | 24,808 | -0.50(-3.76%) |
Mar 27, 2012 | 13.35 | 13.51 | 13.01 | 13.31 | 21,309 | +0.01(+0.08%) |
Mar 26, 2012 | 13.29 | 13.76 | 13.14 | 13.30 | 47,385 | +0.00(+0.00%) |
Mar 23, 2012 | 13.04 | 13.32 | 12.68 | 13.30 | 26,770 | +0.44(+3.42%) |
Mar 22, 2012 | 12.78 | 13.26 | 12.66 | 12.86 | 47,901 | -0.25(-1.91%) |
Mar 21, 2012 | 13.06 | 13.32 | 12.39 | 13.11 | 30,974 | +0.11(+0.85%) |
Mar 20, 2012 | 13.20 | 13.50 | 12.89 | 13.00 | 57,578 | -0.24(-1.81%) |
Mar 19, 2012 | 12.52 | 13.44 | 12.22 | 13.24 | 40,178 | +0.64(+5.08%) |
Mar 16, 2012 | 12.60 | 12.60 | 12.00 | 12.60 | 31,457 | +0.28(+2.27%) |
Mar 15, 2012 | 12.55 | 12.80 | 12.26 | 12.32 | 25,897 | -0.18(-1.44%) |
Mar 14, 2012 | 12.48 | 12.96 | 12.25 | 12.50 | 38,297 | -0.25(-1.96%) |
Mar 13, 2012 | 11.26 | 12.75 | 11.26 | 12.75 | 38,216 | +1.37(+12.04%) |
Mar 12, 2012 | 11.78 | 11.78 | 11.13 | 11.38 | 31,984 | -0.34(-2.90%) |
Mar 09, 2012 | 12.25 | 12.25 | 11.60 | 11.72 | 27,845 | -0.38(-3.14%) |
Mar 08, 2012 | 12.39 | 12.39 | 11.90 | 12.10 | 16,010 | -0.14(-1.14%) |
Mar 07, 2012 | 12.18 | 12.40 | 11.85 | 12.24 | 24,464 | +0.06(+0.49%) |
Mar 06, 2012 | 12.96 | 12.96 | 11.80 | 12.18 | 108,791 | -1.02(-7.73%) |
Mar 05, 2012 | 13.13 | 13.49 | 12.86 | 13.20 | 35,422 | -0.30(-2.22%) |
Mar 02, 2012 | 13.90 | 13.90 | 13.00 | 13.50 | 75,189 | -0.43(-3.09%) |
Mar 01, 2012 | 14.22 | 14.29 | 13.74 | 13.93 | 27,071 | -0.03(-0.21%) |
Feb 29, 2012 | 14.30 | 14.35 | 13.50 | 13.96 | 79,189 | -0.07(-0.50%) |
Feb 28, 2012 | 12.97 | 14.14 | 12.75 | 14.03 | 101,876 | +1.33(+10.47%) |
Feb 27, 2012 | 12.39 | 12.80 | 12.12 | 12.70 | 43,907 | +0.34(+2.75%) |
Feb 24, 2012 | 11.85 | 12.39 | 11.74 | 12.36 | 49,894 | +0.54(+4.60%) |
Feb 23, 2012 | 11.57 | 11.88 | 11.48 | 11.82 | 30,856 | +0.36(+3.11%) |
Feb 22, 2012 | 10.94 | 11.68 | 10.94 | 11.46 | 83,802 | +0.50(+4.56%) |
Feb 21, 2012 | 10.77 | 10.96 | 10.66 | 10.96 | 19,032 | +0.19(+1.80%) |
Feb 17, 2012 | 10.80 | 10.85 | 10.76 | 10.77 | 12,139 | -0.06(-0.59%) |
Feb 16, 2012 | 10.85 | 10.85 | 10.67 | 10.83 | 12,594 | +0.08(+0.74%) |
Feb 15, 2012 | 10.12 | 11.00 | 10.12 | 10.75 | 59,300 | +0.65(+6.44%) |
Feb 14, 2012 | 10.63 | 10.78 | 10.04 | 10.10 | 62,107 | -0.49(-4.63%) |
Feb 13, 2012 | 10.50 | 10.68 | 10.28 | 10.59 | 33,632 | +0.10(+0.95%) |
Feb 10, 2012 | 10.48 | 10.49 | 10.20 | 10.49 | 17,746 | +0.16(+1.55%) |
Feb 09, 2012 | 10.53 | 10.65 | 10.15 | 10.33 | 26,121 | -0.34(-3.19%) |
Feb 08, 2012 | 9.440 | 10.79 | 9.400 | 10.67 | 80,537 | +1.17(+12.32%) |
Feb 07, 2012 | 9.320 | 9.500 | 9.000 | 9.500 | 22,132 | +0.32(+3.49%) |
Feb 06, 2012 | 9.490 | 9.490 | 8.810 | 9.180 | 51,721 | -0.36(-3.77%) |
Feb 03, 2012 | 9.250 | 9.630 | 9.030 | 9.540 | 37,349 | +0.18(+1.92%) |
Feb 02, 2012 | 9.080 | 9.880 | 8.950 | 9.360 | 63,268 | +0.31(+3.43%) |
Feb 01, 2012 | 9.150 | 9.200 | 8.851 | 9.050 | 169,188 | +0.04(+0.44%) |
Jan 31, 2012 | 8.700 | 9.200 | 8.550 | 9.010 | 186,834 | +0.27(+3.09%) |
Jan 30, 2012 | 8.420 | 8.950 | 8.300 | 8.740 | 116,233 | +0.14(+1.63%) |
Jan 27, 2012 | 7.010 | 8.680 | 7.010 | 8.600 | 246,694 | +2.31(+36.72%) |
Jan 26, 2012 | 6.050 | 6.320 | 6.050 | 6.290 | 30,904 | +0.16(+2.61%) |
Jan 25, 2012 | 6.000 | 6.190 | 5.910 | 6.130 | 49,023 | +0.11(+1.83%) |
Jan 24, 2012 | 5.980 | 6.060 | 5.930 | 6.020 | 7,060 | -0.01(-0.17%) |
Jan 23, 2012 | 6.040 | 6.090 | 6.030 | 6.030 | 3,360 | +0.07(+1.17%) |
Jan 20, 2012 | 5.910 | 6.140 | 5.910 | 5.960 | 16,884 | +0.03(+0.51%) |
Jan 19, 2012 | 5.930 | 5.990 | 5.570 | 5.930 | 11,836 | -0.00(-0.02%) |
Jan 18, 2012 | 6.010 | 6.010 | 5.930 | 5.931 | 14,482 | +0.01(+0.19%) |
Jan 17, 2012 | 5.860 | 5.920 | 5.860 | 5.920 | 12,675 | +0.10(+1.72%) |
Jan 13, 2012 | 5.640 | 5.849 | 5.610 | 5.820 | 42,313 | +0.22(+3.93%) |
Jan 12, 2012 | 5.650 | 5.650 | 5.410 | 5.600 | 8,244 | +0.10(+1.82%) |
Jan 11, 2012 | 5.650 | 5.650 | 5.410 | 5.500 | 5,228 | -0.09(-1.61%) |
Jan 10, 2012 | 5.650 | 5.650 | 5.420 | 5.590 | 7,700 | +0.00(+0.00%) |
Jan 09, 2012 | 5.500 | 5.650 | 5.410 | 5.590 | 22,466 | -0.06(-1.06%) |
Jan 06, 2012 | 5.570 | 5.680 | 5.510 | 5.650 | 2,561 | -0.03(-0.53%) |
Jan 05, 2012 | 5.650 | 5.680 | 5.501 | 5.680 | 1,254 | +0.04(+0.71%) |