Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 14.48 | 14.70 | 14.28 | 14.46 | 334,739 | +0.06(+0.42%) |
Mar 29, 2012 | 14.06 | 14.47 | 13.98 | 14.40 | 300,720 | +0.22(+1.55%) |
Mar 28, 2012 | 14.30 | 14.52 | 14.04 | 14.18 | 311,907 | -0.12(-0.84%) |
Mar 27, 2012 | 14.64 | 14.73 | 14.24 | 14.30 | 327,021 | -0.36(-2.46%) |
Mar 26, 2012 | 14.28 | 14.72 | 14.07 | 14.66 | 400,418 | +0.51(+3.60%) |
Mar 23, 2012 | 14.04 | 14.26 | 13.86 | 14.15 | 153,469 | +0.08(+0.57%) |
Mar 22, 2012 | 14.10 | 14.18 | 13.93 | 14.07 | 377,805 | -0.15(-1.05%) |
Mar 21, 2012 | 14.20 | 14.32 | 13.95 | 14.22 | 410,651 | +0.16(+1.14%) |
Mar 20, 2012 | 14.08 | 14.21 | 13.69 | 14.06 | 481,472 | -0.13(-0.92%) |
Mar 19, 2012 | 14.36 | 14.47 | 13.91 | 14.19 | 382,312 | -0.18(-1.25%) |
Mar 16, 2012 | 14.18 | 14.38 | 14.03 | 14.37 | 683,342 | +0.19(+1.34%) |
Mar 15, 2012 | 14.01 | 14.23 | 13.88 | 14.18 | 677,288 | +0.18(+1.29%) |
Mar 14, 2012 | 13.44 | 14.10 | 13.44 | 14.00 | 734,838 | +0.61(+4.56%) |
Mar 13, 2012 | 13.05 | 13.48 | 12.81 | 13.39 | 493,165 | +0.45(+3.48%) |
Mar 12, 2012 | 13.04 | 13.25 | 12.89 | 12.94 | 412,675 | -0.11(-0.84%) |
Mar 09, 2012 | 12.31 | 13.19 | 12.31 | 13.05 | 959,284 | +0.68(+5.50%) |
Mar 08, 2012 | 12.51 | 12.66 | 12.07 | 12.37 | 512,239 | -0.04(-0.32%) |
Mar 07, 2012 | 12.69 | 12.75 | 12.21 | 12.41 | 599,696 | -0.27(-2.13%) |
Mar 06, 2012 | 12.24 | 12.79 | 12.24 | 12.68 | 759,766 | +0.23(+1.85%) |
Mar 05, 2012 | 12.42 | 12.70 | 12.29 | 12.45 | 543,934 | -0.04(-0.32%) |
Mar 02, 2012 | 12.62 | 12.82 | 12.39 | 12.49 | 471,216 | -0.17(-1.34%) |
Mar 01, 2012 | 12.88 | 13.13 | 12.64 | 12.66 | 545,997 | -0.19(-1.48%) |
Feb 29, 2012 | 12.55 | 13.30 | 12.52 | 12.85 | 1,443,880 | +0.40(+3.21%) |
Feb 28, 2012 | 13.60 | 14.49 | 11.79 | 12.45 | 2,509,104 | -0.48(-3.71%) |
Feb 27, 2012 | 12.02 | 13.25 | 12.00 | 12.93 | 1,433,911 | +0.94(+7.84%) |
Feb 24, 2012 | 11.51 | 12.02 | 11.51 | 11.99 | 666,915 | +0.48(+4.17%) |
Feb 23, 2012 | 11.60 | 11.71 | 11.25 | 11.51 | 323,165 | -0.05(-0.43%) |
Feb 22, 2012 | 11.40 | 11.82 | 11.39 | 11.56 | 381,294 | +0.16(+1.40%) |
Feb 21, 2012 | 11.34 | 11.70 | 11.21 | 11.40 | 589,284 | +0.11(+0.97%) |
Feb 17, 2012 | 11.49 | 11.70 | 11.15 | 11.29 | 401,689 | -0.19(-1.66%) |
Feb 16, 2012 | 11.41 | 11.56 | 11.12 | 11.48 | 237,499 | +0.07(+0.61%) |
Feb 15, 2012 | 11.81 | 12.41 | 11.33 | 11.41 | 773,860 | -0.24(-2.06%) |
Feb 14, 2012 | 11.31 | 11.69 | 11.00 | 11.65 | 691,147 | +0.24(+2.10%) |
Feb 13, 2012 | 11.42 | 11.62 | 11.24 | 11.41 | 367,349 | +0.08(+0.71%) |
Feb 10, 2012 | 11.58 | 11.59 | 11.33 | 11.33 | 224,522 | -0.44(-3.74%) |
Feb 09, 2012 | 12.09 | 12.20 | 11.67 | 11.77 | 257,360 | -0.31(-2.57%) |
Feb 08, 2012 | 11.68 | 12.09 | 11.68 | 12.08 | 578,970 | +0.41(+3.51%) |
Feb 07, 2012 | 11.64 | 11.93 | 11.50 | 11.67 | 465,974 | +0.03(+0.26%) |
Feb 06, 2012 | 11.67 | 11.80 | 11.46 | 11.64 | 297,263 | -0.06(-0.51%) |
Feb 03, 2012 | 11.70 | 11.95 | 11.63 | 11.70 | 601,615 | +0.13(+1.12%) |
Feb 02, 2012 | 11.52 | 11.64 | 11.09 | 11.57 | 914,696 | +0.14(+1.22%) |
Feb 01, 2012 | 10.60 | 11.59 | 10.55 | 11.43 | 1,149,299 | +0.93(+8.86%) |
Jan 31, 2012 | 10.40 | 10.58 | 10.15 | 10.50 | 747,099 | +0.17(+1.65%) |
Jan 30, 2012 | 9.930 | 10.48 | 9.820 | 10.33 | 940,120 | +0.29(+2.89%) |
Jan 27, 2012 | 9.540 | 10.17 | 9.510 | 10.04 | 1,206,158 | +0.44(+4.58%) |
Jan 26, 2012 | 9.610 | 9.900 | 9.450 | 9.600 | 1,189,608 | +0.04(+0.42%) |
Jan 25, 2012 | 9.650 | 9.680 | 9.350 | 9.560 | 978,463 | -0.09(-0.93%) |
Jan 24, 2012 | 9.720 | 9.810 | 9.610 | 9.650 | 709,067 | -0.16(-1.63%) |
Jan 23, 2012 | 9.900 | 9.950 | 9.730 | 9.810 | 657,043 | -0.11(-1.11%) |
Jan 20, 2012 | 9.740 | 9.920 | 9.740 | 9.920 | 1,046,072 | +0.12(+1.22%) |
Jan 19, 2012 | 9.890 | 9.940 | 9.720 | 9.800 | 1,364,238 | -0.05(-0.51%) |
Jan 18, 2012 | 9.920 | 10.02 | 9.710 | 9.850 | 872,306 | -0.10(-1.01%) |
Jan 17, 2012 | 10.12 | 10.38 | 9.910 | 9.950 | 483,304 | -0.11(-1.09%) |
Jan 13, 2012 | 10.06 | 10.23 | 9.810 | 10.06 | 540,743 | -0.13(-1.28%) |
Jan 12, 2012 | 10.41 | 10.50 | 10.02 | 10.19 | 426,867 | -0.15(-1.45%) |
Jan 11, 2012 | 10.19 | 10.41 | 10.11 | 10.34 | 432,827 | +0.11(+1.08%) |
Jan 10, 2012 | 10.44 | 10.61 | 10.00 | 10.23 | 529,240 | -0.44(-4.12%) |
Jan 09, 2012 | 10.86 | 10.93 | 10.66 | 10.67 | 318,867 | -0.18(-1.66%) |
Jan 06, 2012 | 10.52 | 10.92 | 10.23 | 10.85 | 417,154 | +0.35(+3.33%) |
Jan 05, 2012 | 10.52 | 10.77 | 10.11 | 10.50 | 903,640 | -0.03(-0.28%) |