Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.85 | 12.98 | 12.72 | 12.94 | 152,813 | +0.16(+1.24%) |
Mar 29, 2012 | 12.74 | 12.84 | 12.55 | 12.78 | 67,916 | -0.04(-0.28%) |
Mar 28, 2012 | 12.99 | 13.03 | 12.76 | 12.81 | 101,597 | -0.30(-2.25%) |
Mar 27, 2012 | 13.22 | 13.31 | 13.11 | 13.11 | 105,478 | -0.08(-0.60%) |
Mar 26, 2012 | 13.03 | 13.20 | 12.97 | 13.19 | 150,293 | +0.27(+2.12%) |
Mar 23, 2012 | 12.65 | 12.92 | 12.58 | 12.92 | 91,261 | +0.24(+1.93%) |
Mar 22, 2012 | 12.75 | 12.80 | 12.51 | 12.67 | 152,180 | -0.19(-1.46%) |
Mar 21, 2012 | 12.94 | 12.99 | 12.84 | 12.86 | 101,311 | -0.09(-0.72%) |
Mar 20, 2012 | 13.00 | 13.04 | 12.89 | 12.95 | 81,209 | -0.11(-0.83%) |
Mar 19, 2012 | 12.97 | 13.10 | 12.97 | 13.06 | 150,654 | +0.09(+0.67%) |
Mar 16, 2012 | 12.98 | 12.98 | 12.87 | 12.97 | 354,247 | +0.01(+0.06%) |
Mar 15, 2012 | 12.99 | 13.08 | 12.79 | 12.97 | 218,140 | +0.01(+0.11%) |
Mar 14, 2012 | 13.14 | 13.14 | 12.93 | 12.95 | 101,088 | -0.18(-1.37%) |
Mar 13, 2012 | 12.84 | 13.14 | 12.71 | 13.13 | 340,319 | +0.38(+2.99%) |
Mar 12, 2012 | 12.74 | 12.86 | 12.68 | 12.75 | 91,067 | -0.01(-0.06%) |
Mar 09, 2012 | 12.74 | 12.94 | 12.61 | 12.76 | 181,968 | +0.01(+0.06%) |
Mar 08, 2012 | 12.76 | 12.81 | 12.58 | 12.75 | 110,428 | +0.04(+0.28%) |
Mar 07, 2012 | 12.64 | 12.76 | 12.53 | 12.71 | 120,166 | +0.15(+1.20%) |
Mar 06, 2012 | 12.79 | 12.89 | 12.53 | 12.56 | 1,125,508 | -0.39(-3.00%) |
Mar 05, 2012 | 12.84 | 12.99 | 12.81 | 12.95 | 237,300 | +0.12(+0.90%) |
Mar 02, 2012 | 12.84 | 13.09 | 12.79 | 12.84 | 203,349 | -0.02(-0.17%) |
Mar 01, 2012 | 12.76 | 12.98 | 12.70 | 12.86 | 150,365 | +0.17(+1.30%) |
Feb 29, 2012 | 12.78 | 12.84 | 12.66 | 12.69 | 287,038 | -0.08(-0.62%) |
Feb 28, 2012 | 12.71 | 12.79 | 12.58 | 12.77 | 159,053 | +0.08(+0.62%) |
Feb 27, 2012 | 12.66 | 12.75 | 12.53 | 12.69 | 92,674 | -0.05(-0.40%) |
Feb 24, 2012 | 12.78 | 12.84 | 12.66 | 12.74 | 87,639 | -0.06(-0.51%) |
Feb 23, 2012 | 12.58 | 12.85 | 12.54 | 12.81 | 81,094 | +0.21(+1.66%) |
Feb 22, 2012 | 12.67 | 12.71 | 12.47 | 12.60 | 180,620 | -0.09(-0.68%) |
Feb 21, 2012 | 12.72 | 12.89 | 12.51 | 12.68 | 254,015 | +0.18(+1.44%) |
Feb 17, 2012 | 12.48 | 12.51 | 12.27 | 12.51 | 85,129 | +0.06(+0.52%) |
Feb 16, 2012 | 12.34 | 12.54 | 12.30 | 12.44 | 144,173 | +0.09(+0.76%) |
Feb 15, 2012 | 12.59 | 12.62 | 12.26 | 12.35 | 212,317 | -0.17(-1.32%) |
Feb 14, 2012 | 12.79 | 12.84 | 12.39 | 12.51 | 90,445 | -0.32(-2.47%) |
Feb 13, 2012 | 12.37 | 12.83 | 12.37 | 12.83 | 269,364 | +0.55(+4.52%) |
Feb 10, 2012 | 12.59 | 12.70 | 12.25 | 12.27 | 260,418 | -0.38(-3.01%) |
Feb 09, 2012 | 12.63 | 12.76 | 12.30 | 12.66 | 346,494 | +0.27(+2.15%) |
Feb 08, 2012 | 12.49 | 12.73 | 12.27 | 12.39 | 239,159 | -0.05(-0.41%) |
Feb 07, 2012 | 12.51 | 12.51 | 12.39 | 12.44 | 196,098 | -0.07(-0.58%) |
Feb 06, 2012 | 12.64 | 12.77 | 12.48 | 12.51 | 201,200 | -0.17(-1.36%) |
Feb 03, 2012 | 12.53 | 12.87 | 12.53 | 12.68 | 257,003 | +0.34(+2.74%) |
Feb 02, 2012 | 12.37 | 12.46 | 12.27 | 12.35 | 200,511 | -0.01(-0.12%) |
Feb 01, 2012 | 12.38 | 12.44 | 12.24 | 12.36 | 310,402 | +0.10(+0.82%) |
Jan 31, 2012 | 12.48 | 12.48 | 11.69 | 12.26 | 366,403 | -0.17(-1.33%) |
Jan 30, 2012 | 12.29 | 12.44 | 12.29 | 12.43 | 65,295 | +0.00(+0.00%) |
Jan 27, 2012 | 12.31 | 12.49 | 12.31 | 12.43 | 167,904 | +0.06(+0.52%) |
Jan 26, 2012 | 12.32 | 12.40 | 12.28 | 12.36 | 132,323 | +0.07(+0.59%) |
Jan 25, 2012 | 12.27 | 12.35 | 12.23 | 12.29 | 264,754 | -0.02(-0.18%) |
Jan 24, 2012 | 12.22 | 12.34 | 12.22 | 12.31 | 209,322 | +0.04(+0.29%) |
Jan 23, 2012 | 12.30 | 12.35 | 12.22 | 12.27 | 189,352 | +0.01(+0.06%) |
Jan 20, 2012 | 12.08 | 12.27 | 12.04 | 12.27 | 323,356 | +0.20(+1.67%) |
Jan 19, 2012 | 11.93 | 12.09 | 11.86 | 12.07 | 202,535 | +0.21(+1.76%) |
Jan 18, 2012 | 11.54 | 11.86 | 11.54 | 11.86 | 128,462 | +0.32(+2.74%) |
Jan 17, 2012 | 11.66 | 11.86 | 11.48 | 11.54 | 113,440 | -0.04(-0.37%) |
Jan 13, 2012 | 11.74 | 11.84 | 11.55 | 11.58 | 184,476 | -0.26(-2.19%) |
Jan 12, 2012 | 11.84 | 11.95 | 11.73 | 11.84 | 167,654 | +0.01(+0.12%) |
Jan 11, 2012 | 11.79 | 11.90 | 11.75 | 11.83 | 163,610 | -0.01(-0.12%) |
Jan 10, 2012 | 11.78 | 11.88 | 11.71 | 11.84 | 175,289 | +0.19(+1.61%) |
Jan 09, 2012 | 11.58 | 11.69 | 11.48 | 11.66 | 99,692 | +0.14(+1.25%) |
Jan 06, 2012 | 11.59 | 11.59 | 11.44 | 11.51 | 183,511 | -0.08(-0.68%) |
Jan 05, 2012 | 11.37 | 11.59 | 11.37 | 11.59 | 104,656 | +0.17(+1.45%) |