Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.92 | 13.03 | 12.80 | 13.03 | 1,418,393 | +0.27(+2.09%) |
Mar 29, 2012 | 12.58 | 12.83 | 12.53 | 12.76 | 623,502 | +0.07(+0.53%) |
Mar 28, 2012 | 12.94 | 13.01 | 12.49 | 12.69 | 794,734 | -0.21(-1.66%) |
Mar 27, 2012 | 12.78 | 13.01 | 12.76 | 12.91 | 734,587 | +0.20(+1.60%) |
Mar 26, 2012 | 12.76 | 12.88 | 12.59 | 12.70 | 755,754 | +0.12(+0.96%) |
Mar 23, 2012 | 12.27 | 12.72 | 12.25 | 12.58 | 1,044,065 | +0.31(+2.51%) |
Mar 22, 2012 | 12.41 | 12.64 | 12.17 | 12.27 | 584,861 | -0.32(-2.53%) |
Mar 21, 2012 | 12.47 | 12.63 | 12.33 | 12.59 | 771,821 | +0.07(+0.58%) |
Mar 20, 2012 | 12.50 | 12.59 | 12.38 | 12.52 | 832,107 | -0.14(-1.07%) |
Mar 19, 2012 | 12.73 | 12.83 | 12.61 | 12.66 | 664,622 | -0.13(-1.02%) |
Mar 16, 2012 | 12.71 | 12.84 | 12.60 | 12.79 | 999,399 | +0.10(+0.78%) |
Mar 15, 2012 | 12.80 | 12.89 | 12.49 | 12.69 | 1,586,655 | -0.10(-0.82%) |
Mar 14, 2012 | 13.27 | 13.33 | 12.63 | 12.79 | 1,495,267 | -0.46(-3.51%) |
Mar 13, 2012 | 12.90 | 13.32 | 12.83 | 13.26 | 1,500,088 | +0.43(+3.34%) |
Mar 12, 2012 | 13.26 | 13.28 | 12.77 | 12.83 | 1,003,609 | -0.41(-3.12%) |
Mar 09, 2012 | 12.94 | 13.35 | 12.74 | 13.24 | 2,330,082 | +0.30(+2.30%) |
Mar 08, 2012 | 12.61 | 12.96 | 12.49 | 12.94 | 1,984,025 | +0.48(+3.86%) |
Mar 07, 2012 | 12.33 | 12.79 | 12.26 | 12.46 | 1,636,764 | +0.26(+2.14%) |
Mar 06, 2012 | 12.67 | 13.13 | 11.67 | 12.20 | 6,882,792 | -0.09(-0.72%) |
Mar 05, 2012 | 12.37 | 12.37 | 11.72 | 12.29 | 1,797,762 | +0.03(+0.25%) |
Mar 02, 2012 | 12.13 | 12.55 | 12.10 | 12.26 | 1,369,401 | +0.06(+0.51%) |
Mar 01, 2012 | 12.25 | 12.34 | 12.09 | 12.20 | 1,121,204 | +0.07(+0.56%) |
Feb 29, 2012 | 12.48 | 12.49 | 12.10 | 12.13 | 1,261,206 | -0.30(-2.38%) |
Feb 28, 2012 | 12.31 | 12.51 | 12.18 | 12.43 | 1,177,782 | +0.12(+1.01%) |
Feb 27, 2012 | 11.73 | 12.40 | 11.63 | 12.30 | 1,850,857 | +0.52(+4.45%) |
Feb 24, 2012 | 11.62 | 11.82 | 11.48 | 11.78 | 741,240 | +0.19(+1.61%) |
Feb 23, 2012 | 11.77 | 11.92 | 11.49 | 11.59 | 1,849,520 | +0.02(+0.13%) |
Feb 22, 2012 | 11.55 | 11.70 | 11.13 | 11.57 | 1,924,383 | -0.13(-1.15%) |
Feb 21, 2012 | 11.94 | 12.03 | 11.57 | 11.71 | 1,076,340 | -0.14(-1.18%) |
Feb 17, 2012 | 11.95 | 12.25 | 11.78 | 11.85 | 1,703,940 | +0.17(+1.47%) |
Feb 16, 2012 | 12.13 | 12.18 | 11.44 | 11.68 | 5,115,308 | -0.64(-5.18%) |
Feb 15, 2012 | 12.46 | 12.54 | 12.23 | 12.32 | 684,346 | -0.04(-0.29%) |
Feb 14, 2012 | 12.74 | 12.85 | 12.18 | 12.35 | 807,208 | -0.40(-3.17%) |
Feb 13, 2012 | 12.33 | 12.81 | 12.17 | 12.76 | 1,231,501 | +0.58(+4.77%) |
Feb 10, 2012 | 12.43 | 12.44 | 12.14 | 12.18 | 836,587 | -0.44(-3.46%) |
Feb 09, 2012 | 12.59 | 12.65 | 12.35 | 12.61 | 1,095,303 | +0.03(+0.25%) |
Feb 08, 2012 | 12.76 | 12.96 | 12.46 | 12.58 | 923,737 | -0.13(-1.06%) |
Feb 07, 2012 | 12.75 | 12.80 | 12.63 | 12.72 | 1,022,582 | -0.03(-0.20%) |
Feb 06, 2012 | 12.57 | 13.06 | 12.56 | 12.74 | 1,086,314 | +0.11(+0.86%) |
Feb 03, 2012 | 12.51 | 12.67 | 12.36 | 12.63 | 1,049,965 | +0.39(+3.22%) |
Feb 02, 2012 | 12.46 | 12.56 | 12.12 | 12.24 | 1,114,628 | -0.19(-1.55%) |
Feb 01, 2012 | 12.07 | 12.63 | 12.07 | 12.43 | 2,191,008 | +0.48(+4.04%) |
Jan 31, 2012 | 12.16 | 12.19 | 11.70 | 11.95 | 1,143,070 | -0.10(-0.82%) |
Jan 30, 2012 | 11.88 | 12.11 | 11.73 | 12.05 | 1,278,930 | +0.06(+0.48%) |
Jan 27, 2012 | 11.84 | 12.13 | 11.80 | 11.99 | 1,042,468 | +0.12(+1.05%) |
Jan 26, 2012 | 12.07 | 12.22 | 11.79 | 11.86 | 1,281,232 | -0.04(-0.35%) |
Jan 25, 2012 | 11.12 | 11.97 | 11.12 | 11.91 | 1,875,903 | +0.87(+7.90%) |
Jan 24, 2012 | 10.82 | 11.08 | 10.56 | 11.03 | 2,529,766 | -0.02(-0.19%) |
Jan 23, 2012 | 11.41 | 11.75 | 10.95 | 11.05 | 1,883,806 | -0.38(-3.36%) |
Jan 20, 2012 | 11.24 | 11.46 | 11.12 | 11.44 | 1,174,329 | +0.18(+1.57%) |
Jan 19, 2012 | 11.31 | 11.31 | 10.99 | 11.26 | 1,301,349 | +0.27(+2.46%) |
Jan 18, 2012 | 10.97 | 11.00 | 10.43 | 10.99 | 1,659,851 | -0.22(-1.94%) |
Jan 17, 2012 | 11.33 | 11.43 | 11.20 | 11.21 | 639,463 | -0.06(-0.51%) |
Jan 13, 2012 | 11.31 | 11.48 | 11.02 | 11.27 | 899,105 | -0.23(-2.03%) |
Jan 12, 2012 | 11.63 | 11.63 | 11.06 | 11.50 | 1,538,122 | -0.13(-1.16%) |
Jan 11, 2012 | 11.80 | 11.86 | 11.57 | 11.64 | 1,354,336 | -0.18(-1.54%) |
Jan 10, 2012 | 11.92 | 12.26 | 11.77 | 11.82 | 1,792,017 | +0.01(+0.09%) |
Jan 09, 2012 | 11.34 | 12.39 | 11.27 | 11.81 | 5,113,890 | +0.54(+4.84%) |
Jan 06, 2012 | 10.51 | 11.35 | 10.39 | 11.26 | 2,647,850 | +0.75(+7.16%) |
Jan 05, 2012 | 10.58 | 10.77 | 10.32 | 10.51 | 2,156,626 | -0.22(-2.08%) |