Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.93 | 11.96 | 11.88 | 11.94 | 7,324 | +0.08(+0.69%) |
Mar 29, 2012 | 11.85 | 11.86 | 11.73 | 11.86 | 24,720 | -0.03(-0.22%) |
Mar 28, 2012 | 12.03 | 12.03 | 11.85 | 11.88 | 12,882 | -0.23(-1.92%) |
Mar 27, 2012 | 12.21 | 12.29 | 12.11 | 12.11 | 43,024 | -0.09(-0.70%) |
Mar 26, 2012 | 12.11 | 12.23 | 12.11 | 12.20 | 7,664 | +0.19(+1.57%) |
Mar 23, 2012 | 11.90 | 12.05 | 11.88 | 12.01 | 99,041 | +0.17(+1.45%) |
Mar 22, 2012 | 11.93 | 11.93 | 11.82 | 11.84 | 17,471 | -0.18(-1.50%) |
Mar 21, 2012 | 12.06 | 12.06 | 11.96 | 12.02 | 13,190 | +0.05(+0.43%) |
Mar 20, 2012 | 11.95 | 12.01 | 11.83 | 11.97 | 72,442 | +0.00(+0.01%) |
Mar 19, 2012 | 12.00 | 12.03 | 11.96 | 11.97 | 17,188 | -0.01(-0.09%) |
Mar 16, 2012 | 11.91 | 12.00 | 11.91 | 11.98 | 15,545 | +0.15(+1.24%) |
Mar 15, 2012 | 11.77 | 11.85 | 11.74 | 11.83 | 28,885 | +0.18(+1.55%) |
Mar 14, 2012 | 11.75 | 11.77 | 11.63 | 11.65 | 34,315 | -0.11(-0.97%) |
Mar 13, 2012 | 11.72 | 11.81 | 11.68 | 11.76 | 259,001 | +0.06(+0.53%) |
Mar 12, 2012 | 11.74 | 11.74 | 11.67 | 11.70 | 5,147 | -0.05(-0.42%) |
Mar 09, 2012 | 11.77 | 11.81 | 11.73 | 11.75 | 14,797 | +0.02(+0.20%) |
Mar 08, 2012 | 11.64 | 11.78 | 11.64 | 11.73 | 25,237 | +0.22(+1.90%) |
Mar 07, 2012 | 11.41 | 11.53 | 11.41 | 11.51 | 26,660 | +0.19(+1.71%) |
Mar 06, 2012 | 11.62 | 11.62 | 11.31 | 11.32 | 77,791 | -0.50(-4.22%) |
Mar 05, 2012 | 11.94 | 12.05 | 11.76 | 11.81 | 38,069 | -0.24(-1.97%) |
Mar 02, 2012 | 12.12 | 12.12 | 12.04 | 12.05 | 21,299 | -0.08(-0.67%) |
Mar 01, 2012 | 12.12 | 12.13 | 12.09 | 12.13 | 9,434 | +0.13(+1.07%) |
Feb 29, 2012 | 12.16 | 12.19 | 12.00 | 12.00 | 45,210 | -0.12(-0.99%) |
Feb 28, 2012 | 12.05 | 12.18 | 12.05 | 12.12 | 24,119 | +0.06(+0.50%) |
Feb 27, 2012 | 12.03 | 12.11 | 11.93 | 12.06 | 24,792 | -0.13(-1.06%) |
Feb 24, 2012 | 12.26 | 12.26 | 12.16 | 12.19 | 49,644 | +0.01(+0.05%) |
Feb 23, 2012 | 12.15 | 12.20 | 12.10 | 12.19 | 22,962 | +0.00(+0.02%) |
Feb 22, 2012 | 12.12 | 12.19 | 12.11 | 12.18 | 26,174 | +0.09(+0.74%) |
Feb 21, 2012 | 12.05 | 12.15 | 12.05 | 12.09 | 29,413 | +0.24(+2.04%) |
Feb 17, 2012 | 11.85 | 11.86 | 11.79 | 11.85 | 15,103 | +0.04(+0.32%) |
Feb 16, 2012 | 11.71 | 11.85 | 11.60 | 11.81 | 60,551 | +0.11(+0.96%) |
Feb 15, 2012 | 11.87 | 11.87 | 11.68 | 11.70 | 30,127 | -0.11(-0.95%) |
Feb 14, 2012 | 11.84 | 11.86 | 11.71 | 11.81 | 21,675 | -0.07(-0.58%) |
Feb 13, 2012 | 11.87 | 11.95 | 11.86 | 11.88 | 18,564 | +0.15(+1.24%) |
Feb 10, 2012 | 11.84 | 11.84 | 11.73 | 11.74 | 22,274 | -0.31(-2.57%) |
Feb 09, 2012 | 12.04 | 12.05 | 11.98 | 12.05 | 18,131 | +0.05(+0.42%) |
Feb 08, 2012 | 12.00 | 12.05 | 11.94 | 12.00 | 47,618 | +0.11(+0.95%) |
Feb 07, 2012 | 11.77 | 11.92 | 11.75 | 11.88 | 20,986 | +0.09(+0.79%) |
Feb 06, 2012 | 11.81 | 11.87 | 11.79 | 11.79 | 46,865 | -0.09(-0.78%) |
Feb 03, 2012 | 11.77 | 11.88 | 11.77 | 11.88 | 39,876 | +0.19(+1.61%) |
Feb 02, 2012 | 11.67 | 11.74 | 11.65 | 11.69 | 21,605 | +0.15(+1.26%) |
Feb 01, 2012 | 11.45 | 11.63 | 11.45 | 11.55 | 16,145 | +0.16(+1.37%) |
Jan 31, 2012 | 11.45 | 11.45 | 11.27 | 11.39 | 17,543 | -0.03(-0.23%) |
Jan 30, 2012 | 11.38 | 11.45 | 11.29 | 11.42 | 12,947 | -0.07(-0.60%) |
Jan 27, 2012 | 11.38 | 11.51 | 11.34 | 11.49 | 36,686 | +0.16(+1.44%) |
Jan 26, 2012 | 11.38 | 11.46 | 11.29 | 11.32 | 12,836 | -0.13(-1.13%) |
Jan 25, 2012 | 11.23 | 11.45 | 11.15 | 11.45 | 23,652 | +0.16(+1.43%) |
Jan 24, 2012 | 11.23 | 11.31 | 11.17 | 11.29 | 32,428 | -0.08(-0.74%) |
Jan 23, 2012 | 11.36 | 11.44 | 11.33 | 11.38 | 20,954 | +0.03(+0.30%) |
Jan 20, 2012 | 11.26 | 11.34 | 11.22 | 11.34 | 39,854 | +0.07(+0.61%) |
Jan 19, 2012 | 11.29 | 11.30 | 11.21 | 11.27 | 9,968 | +0.02(+0.22%) |
Jan 18, 2012 | 11.21 | 11.27 | 11.20 | 11.25 | 17,349 | +0.09(+0.79%) |
Jan 17, 2012 | 11.26 | 11.26 | 11.13 | 11.16 | 38,216 | +0.08(+0.69%) |
Jan 13, 2012 | 10.89 | 11.08 | 10.78 | 11.08 | 132,726 | +0.08(+0.70%) |
Jan 12, 2012 | 10.95 | 11.02 | 10.81 | 11.01 | 90,648 | +0.03(+0.31%) |
Jan 11, 2012 | 10.88 | 10.99 | 10.86 | 10.97 | 19,646 | -0.04(-0.39%) |
Jan 10, 2012 | 10.91 | 11.05 | 10.87 | 11.01 | 27,186 | +0.30(+2.81%) |
Jan 09, 2012 | 10.71 | 10.73 | 10.62 | 10.71 | 20,367 | -0.02(-0.16%) |
Jan 06, 2012 | 10.82 | 10.82 | 10.71 | 10.73 | 41,395 | -0.15(-1.34%) |
Jan 05, 2012 | 10.79 | 10.91 | 10.76 | 10.88 | 27,493 | -0.03(-0.24%) |