Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.11 | 12.11 | 11.93 | 12.00 | 308,309 | +0.02(+0.19%) |
Mar 29, 2012 | 11.99 | 11.99 | 11.88 | 11.98 | 108,774 | -0.10(-0.84%) |
Mar 28, 2012 | 12.09 | 12.11 | 11.97 | 12.08 | 317,708 | -0.01(-0.06%) |
Mar 27, 2012 | 12.17 | 12.17 | 12.08 | 12.09 | 796,021 | -0.09(-0.70%) |
Mar 26, 2012 | 12.09 | 12.17 | 12.06 | 12.17 | 4,455,594 | +0.18(+1.49%) |
Mar 23, 2012 | 11.87 | 11.99 | 11.87 | 11.99 | 53,944 | +0.09(+0.78%) |
Mar 22, 2012 | 11.95 | 11.95 | 11.87 | 11.90 | 63,339 | -0.15(-1.22%) |
Mar 21, 2012 | 12.10 | 12.10 | 12.03 | 12.05 | 68,381 | -0.04(-0.32%) |
Mar 20, 2012 | 12.03 | 12.13 | 11.97 | 12.09 | 63,374 | -0.01(-0.12%) |
Mar 19, 2012 | 12.06 | 12.16 | 12.01 | 12.10 | 92,427 | +0.06(+0.51%) |
Mar 16, 2012 | 12.09 | 12.09 | 12.02 | 12.04 | 146,817 | -0.01(-0.06%) |
Mar 15, 2012 | 11.89 | 12.06 | 11.84 | 12.05 | 148,474 | +0.19(+1.57%) |
Mar 14, 2012 | 11.78 | 11.92 | 11.78 | 11.86 | 207,270 | -0.01(-0.06%) |
Mar 13, 2012 | 11.61 | 11.87 | 11.60 | 11.87 | 409,039 | +0.34(+2.96%) |
Mar 12, 2012 | 11.56 | 11.56 | 11.48 | 11.53 | 53,740 | +0.00(+0.00%) |
Mar 09, 2012 | 11.47 | 11.57 | 11.47 | 11.53 | 61,816 | +0.09(+0.81%) |
Mar 08, 2012 | 11.42 | 11.44 | 11.34 | 11.44 | 45,843 | +0.10(+0.89%) |
Mar 07, 2012 | 11.30 | 11.35 | 11.26 | 11.33 | 41,954 | +0.10(+0.91%) |
Mar 06, 2012 | 11.35 | 11.36 | 11.20 | 11.23 | 77,313 | -0.24(-2.13%) |
Mar 05, 2012 | 11.48 | 11.49 | 11.43 | 11.48 | 77,319 | -0.03(-0.25%) |
Mar 02, 2012 | 11.57 | 11.57 | 11.49 | 11.51 | 128,735 | -0.07(-0.60%) |
Mar 01, 2012 | 11.51 | 11.61 | 11.47 | 11.57 | 387,755 | +0.09(+0.81%) |
Feb 29, 2012 | 11.54 | 11.59 | 11.47 | 11.48 | 76,822 | -0.04(-0.34%) |
Feb 28, 2012 | 11.50 | 11.54 | 11.43 | 11.52 | 119,717 | +0.03(+0.27%) |
Feb 27, 2012 | 11.37 | 11.51 | 11.34 | 11.49 | 138,358 | +0.02(+0.22%) |
Feb 24, 2012 | 11.51 | 11.51 | 11.44 | 11.46 | 52,392 | -0.00(-0.01%) |
Feb 23, 2012 | 11.37 | 11.47 | 11.31 | 11.47 | 76,875 | +0.10(+0.89%) |
Feb 22, 2012 | 11.51 | 11.51 | 11.36 | 11.37 | 92,102 | -0.11(-0.95%) |
Feb 21, 2012 | 11.49 | 11.56 | 11.43 | 11.47 | 48,940 | -0.02(-0.22%) |
Feb 17, 2012 | 11.49 | 11.51 | 11.46 | 11.50 | 80,425 | +0.05(+0.42%) |
Feb 16, 2012 | 11.26 | 11.46 | 11.26 | 11.45 | 81,845 | +0.19(+1.65%) |
Feb 15, 2012 | 11.33 | 11.37 | 11.26 | 11.26 | 125,430 | -0.03(-0.27%) |
Feb 14, 2012 | 11.33 | 11.33 | 11.22 | 11.30 | 44,545 | -0.06(-0.55%) |
Feb 13, 2012 | 11.40 | 11.42 | 11.31 | 11.36 | 89,578 | +0.08(+0.69%) |
Feb 10, 2012 | 11.22 | 11.29 | 11.19 | 11.28 | 124,487 | -0.07(-0.61%) |
Feb 09, 2012 | 11.41 | 11.41 | 11.27 | 11.35 | 109,345 | +0.01(+0.07%) |
Feb 08, 2012 | 11.33 | 11.37 | 11.27 | 11.34 | 150,701 | +0.02(+0.14%) |
Feb 07, 2012 | 11.28 | 11.34 | 11.23 | 11.33 | 48,177 | +0.00(+0.00%) |
Feb 06, 2012 | 11.32 | 11.33 | 11.26 | 11.33 | 65,876 | -0.04(-0.34%) |
Feb 03, 2012 | 11.25 | 11.37 | 11.25 | 11.37 | 88,573 | +0.24(+2.16%) |
Feb 02, 2012 | 11.09 | 11.16 | 11.07 | 11.12 | 93,404 | +0.05(+0.49%) |
Feb 01, 2012 | 10.99 | 11.13 | 10.96 | 11.07 | 598,240 | +0.17(+1.57%) |
Jan 31, 2012 | 10.95 | 11.08 | 10.84 | 10.90 | 2,468,512 | +0.04(+0.36%) |
Jan 30, 2012 | 10.87 | 10.90 | 10.80 | 10.86 | 37,130 | -0.09(-0.85%) |
Jan 27, 2012 | 10.87 | 10.99 | 10.86 | 10.95 | 56,340 | +0.02(+0.21%) |
Jan 26, 2012 | 11.09 | 11.09 | 10.90 | 10.93 | 231,770 | -0.09(-0.77%) |
Jan 25, 2012 | 10.95 | 11.03 | 10.92 | 11.02 | 74,255 | +0.06(+0.57%) |
Jan 24, 2012 | 10.89 | 10.98 | 10.84 | 10.95 | 85,687 | -0.04(-0.35%) |
Jan 23, 2012 | 10.98 | 11.06 | 10.94 | 10.99 | 66,608 | +0.03(+0.28%) |
Jan 20, 2012 | 10.90 | 10.98 | 10.85 | 10.96 | 119,879 | +0.05(+0.43%) |
Jan 19, 2012 | 10.90 | 10.92 | 10.85 | 10.92 | 82,088 | +0.11(+1.00%) |
Jan 18, 2012 | 10.68 | 10.82 | 10.63 | 10.81 | 94,984 | +0.12(+1.16%) |
Jan 17, 2012 | 10.80 | 10.83 | 10.65 | 10.68 | 46,938 | -0.03(-0.29%) |
Jan 13, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 36,300 | -0.07(-0.65%) |
Jan 12, 2012 | 10.80 | 10.80 | 10.67 | 10.78 | 45,156 | +0.06(+0.58%) |
Jan 11, 2012 | 10.60 | 10.73 | 10.58 | 10.72 | 282,551 | +0.06(+0.58%) |
Jan 10, 2012 | 10.59 | 10.68 | 10.57 | 10.66 | 136,660 | +0.19(+1.85%) |
Jan 09, 2012 | 10.45 | 10.47 | 10.39 | 10.47 | 31,958 | +0.06(+0.60%) |
Jan 06, 2012 | 10.47 | 10.47 | 10.36 | 10.40 | 20,845 | -0.04(-0.37%) |
Jan 05, 2012 | 10.26 | 10.48 | 10.20 | 10.44 | 62,227 | +0.10(+0.97%) |