Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.90 | 10.98 | 10.82 | 10.92 | 451,249 | +0.15(+1.38%) |
Mar 29, 2012 | 10.72 | 10.82 | 10.69 | 10.77 | 1,082,335 | -0.19(-1.69%) |
Mar 28, 2012 | 11.14 | 11.15 | 10.95 | 10.96 | 1,488,206 | -0.31(-2.72%) |
Mar 27, 2012 | 11.50 | 11.56 | 11.26 | 11.26 | 2,394,947 | -0.32(-2.80%) |
Mar 26, 2012 | 11.49 | 11.59 | 11.48 | 11.59 | 627,157 | -0.10(-0.87%) |
Mar 23, 2012 | 11.69 | 11.72 | 11.57 | 11.69 | 431,043 | -0.06(-0.47%) |
Mar 22, 2012 | 11.90 | 11.90 | 11.72 | 11.74 | 311,210 | -0.41(-3.36%) |
Mar 21, 2012 | 12.16 | 12.25 | 12.13 | 12.15 | 359,182 | +0.09(+0.77%) |
Mar 20, 2012 | 12.04 | 12.08 | 11.93 | 12.06 | 384,619 | -0.08(-0.69%) |
Mar 19, 2012 | 12.06 | 12.21 | 11.98 | 12.14 | 527,379 | -0.01(-0.08%) |
Mar 16, 2012 | 12.17 | 12.21 | 12.11 | 12.15 | 431,273 | -0.03(-0.23%) |
Mar 15, 2012 | 12.00 | 12.21 | 12.00 | 12.18 | 691,181 | +0.58(+5.04%) |
Mar 14, 2012 | 11.69 | 11.78 | 11.60 | 11.60 | 864,985 | -0.20(-1.73%) |
Mar 13, 2012 | 11.56 | 11.82 | 11.56 | 11.80 | 1,209,596 | +0.54(+4.78%) |
Mar 12, 2012 | 11.39 | 11.40 | 11.26 | 11.26 | 512,190 | -0.40(-3.42%) |
Mar 09, 2012 | 11.72 | 11.74 | 11.63 | 11.66 | 1,138,429 | -0.07(-0.63%) |
Mar 08, 2012 | 11.77 | 11.85 | 11.69 | 11.73 | 829,101 | +0.32(+2.76%) |
Mar 07, 2012 | 11.42 | 11.46 | 11.34 | 11.42 | 452,746 | +0.19(+1.65%) |
Mar 06, 2012 | 11.28 | 11.37 | 11.18 | 11.23 | 1,066,901 | -0.59(-5.02%) |
Mar 05, 2012 | 11.94 | 11.94 | 11.79 | 11.83 | 900,601 | -0.46(-3.77%) |
Mar 02, 2012 | 12.28 | 12.29 | 12.21 | 12.29 | 625,682 | -0.06(-0.45%) |
Mar 01, 2012 | 12.22 | 12.41 | 12.16 | 12.35 | 677,451 | +0.14(+1.14%) |
Feb 29, 2012 | 12.26 | 12.36 | 12.15 | 12.21 | 608,473 | +0.12(+1.00%) |
Feb 28, 2012 | 11.95 | 12.12 | 11.90 | 12.09 | 555,233 | +0.20(+1.72%) |
Feb 27, 2012 | 11.77 | 11.99 | 11.70 | 11.88 | 996,151 | -0.16(-1.31%) |
Feb 24, 2012 | 11.86 | 12.22 | 11.81 | 12.04 | 1,655,492 | +0.24(+2.04%) |
Feb 23, 2012 | 11.76 | 11.81 | 11.69 | 11.80 | 428,363 | -0.06(-0.55%) |
Feb 22, 2012 | 11.88 | 11.99 | 11.83 | 11.86 | 447,018 | +0.02(+0.16%) |
Feb 21, 2012 | 11.94 | 12.02 | 11.81 | 11.85 | 488,426 | -0.23(-1.92%) |
Feb 17, 2012 | 12.11 | 12.11 | 11.96 | 12.08 | 454,125 | +0.30(+2.52%) |
Feb 16, 2012 | 11.57 | 11.83 | 11.55 | 11.78 | 1,054,891 | -0.24(-2.01%) |
Feb 15, 2012 | 12.19 | 12.19 | 11.98 | 12.02 | 512,106 | -0.19(-1.59%) |
Feb 14, 2012 | 12.30 | 12.36 | 12.13 | 12.22 | 711,642 | -0.10(-0.83%) |
Feb 13, 2012 | 12.40 | 12.40 | 12.27 | 12.32 | 684,615 | +0.32(+2.63%) |
Feb 10, 2012 | 11.95 | 12.13 | 11.91 | 12.00 | 1,077,589 | -0.25(-2.04%) |
Feb 09, 2012 | 12.24 | 12.35 | 12.16 | 12.25 | 476,757 | +0.02(+0.15%) |
Feb 08, 2012 | 12.20 | 12.26 | 12.14 | 12.24 | 726,225 | +0.08(+0.69%) |
Feb 07, 2012 | 11.98 | 12.24 | 11.93 | 12.15 | 1,820,435 | -0.47(-3.75%) |
Feb 06, 2012 | 12.42 | 12.62 | 12.42 | 12.62 | 403,551 | +0.21(+1.72%) |
Feb 03, 2012 | 12.24 | 12.48 | 12.19 | 12.41 | 1,372,210 | -0.16(-1.25%) |
Feb 02, 2012 | 12.57 | 12.68 | 12.49 | 12.57 | 1,014,430 | +0.01(+0.07%) |
Feb 01, 2012 | 12.46 | 12.63 | 12.38 | 12.56 | 1,623,836 | +0.60(+5.04%) |
Jan 31, 2012 | 12.20 | 12.24 | 11.88 | 11.96 | 1,281,355 | -0.13(-1.07%) |
Jan 30, 2012 | 12.06 | 12.13 | 11.94 | 12.09 | 647,408 | +0.19(+1.56%) |
Jan 27, 2012 | 11.73 | 11.91 | 11.59 | 11.90 | 1,441,009 | +0.49(+4.31%) |
Jan 26, 2012 | 11.73 | 11.73 | 11.34 | 11.41 | 1,154,652 | -0.33(-2.84%) |
Jan 25, 2012 | 11.75 | 11.78 | 11.64 | 11.74 | 1,199,626 | -0.22(-1.86%) |
Jan 24, 2012 | 11.64 | 12.08 | 11.64 | 11.97 | 1,872,717 | +0.12(+1.02%) |
Jan 23, 2012 | 11.72 | 11.87 | 11.69 | 11.85 | 989,018 | +0.14(+1.19%) |
Jan 20, 2012 | 11.67 | 11.74 | 11.59 | 11.71 | 517,467 | +0.32(+2.77%) |
Jan 19, 2012 | 11.26 | 11.39 | 11.11 | 11.39 | 822,062 | +0.42(+3.80%) |
Jan 18, 2012 | 10.81 | 11.00 | 10.81 | 10.97 | 843,591 | +0.08(+0.77%) |
Jan 17, 2012 | 10.92 | 10.98 | 10.83 | 10.89 | 316,092 | +0.08(+0.77%) |
Jan 13, 2012 | 10.73 | 10.85 | 10.70 | 10.81 | 305,334 | -0.03(-0.26%) |
Jan 12, 2012 | 10.83 | 10.85 | 10.74 | 10.83 | 396,706 | +0.01(+0.09%) |
Jan 11, 2012 | 10.70 | 10.90 | 10.64 | 10.83 | 1,086,571 | +0.12(+1.13%) |
Jan 10, 2012 | 10.56 | 10.76 | 10.54 | 10.70 | 1,735,717 | +0.55(+5.39%) |
Jan 09, 2012 | 10.08 | 10.19 | 10.06 | 10.16 | 419,389 | +0.11(+1.11%) |
Jan 06, 2012 | 10.14 | 10.15 | 9.963 | 10.05 | 630,693 | -0.22(-2.17%) |
Jan 05, 2012 | 10.22 | 10.28 | 10.15 | 10.27 | 968,753 | -0.01(-0.09%) |