Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.16 | 10.16 | 9.832 | 9.848 | 168,313 | -0.20(-2.00%) |
Mar 29, 2012 | 9.863 | 10.08 | 9.823 | 10.05 | 123,430 | +0.07(+0.71%) |
Mar 28, 2012 | 10.05 | 10.06 | 9.883 | 9.978 | 149,134 | -0.06(-0.55%) |
Mar 27, 2012 | 10.20 | 10.31 | 10.03 | 10.03 | 170,258 | -0.18(-1.77%) |
Mar 26, 2012 | 10.03 | 10.23 | 9.973 | 10.21 | 145,945 | +0.34(+3.46%) |
Mar 23, 2012 | 9.606 | 9.903 | 9.606 | 9.873 | 118,383 | +0.26(+2.67%) |
Mar 22, 2012 | 9.702 | 9.802 | 9.536 | 9.616 | 118,259 | -0.22(-2.20%) |
Mar 21, 2012 | 9.963 | 10.01 | 9.827 | 9.832 | 96,033 | -0.13(-1.26%) |
Mar 20, 2012 | 10.24 | 10.24 | 9.918 | 9.958 | 153,998 | -0.38(-3.65%) |
Mar 19, 2012 | 10.30 | 10.47 | 10.11 | 10.34 | 166,375 | -0.03(-0.29%) |
Mar 16, 2012 | 10.23 | 10.37 | 10.22 | 10.37 | 343,004 | +0.15(+1.48%) |
Mar 15, 2012 | 10.15 | 10.24 | 9.932 | 10.21 | 203,174 | +0.07(+0.64%) |
Mar 14, 2012 | 10.14 | 10.26 | 10.09 | 10.15 | 180,108 | -0.05(-0.47%) |
Mar 13, 2012 | 9.996 | 10.22 | 9.921 | 10.20 | 246,556 | +0.31(+3.09%) |
Mar 12, 2012 | 9.916 | 10.08 | 9.816 | 9.891 | 254,716 | -0.01(-0.05%) |
Mar 09, 2012 | 9.776 | 10.08 | 9.685 | 9.896 | 242,250 | +0.11(+1.13%) |
Mar 08, 2012 | 9.961 | 9.961 | 9.620 | 9.786 | 247,336 | -0.07(-0.71%) |
Mar 07, 2012 | 9.781 | 9.866 | 9.630 | 9.856 | 173,880 | +0.13(+1.29%) |
Mar 06, 2012 | 10.35 | 10.39 | 9.705 | 9.730 | 406,911 | -0.77(-7.35%) |
Mar 05, 2012 | 10.66 | 10.68 | 10.21 | 10.50 | 391,137 | -0.18(-1.69%) |
Mar 02, 2012 | 11.47 | 11.66 | 10.66 | 10.68 | 416,543 | -0.84(-7.27%) |
Mar 01, 2012 | 11.75 | 11.87 | 11.49 | 11.52 | 258,939 | -0.14(-1.16%) |
Feb 29, 2012 | 12.08 | 12.15 | 11.65 | 11.66 | 277,611 | -0.41(-3.37%) |
Feb 28, 2012 | 12.12 | 12.21 | 11.94 | 12.06 | 167,221 | -0.07(-0.58%) |
Feb 27, 2012 | 12.04 | 12.29 | 11.86 | 12.13 | 133,499 | -0.09(-0.70%) |
Feb 24, 2012 | 12.31 | 12.34 | 12.10 | 12.22 | 126,696 | -0.12(-0.94%) |
Feb 23, 2012 | 12.03 | 12.43 | 11.90 | 12.33 | 147,760 | +0.34(+2.84%) |
Feb 22, 2012 | 11.96 | 12.11 | 11.87 | 11.99 | 128,359 | -0.02(-0.12%) |
Feb 21, 2012 | 12.08 | 12.19 | 11.89 | 12.01 | 117,640 | -0.06(-0.46%) |
Feb 17, 2012 | 12.21 | 12.25 | 12.06 | 12.06 | 156,429 | -0.13(-1.07%) |
Feb 16, 2012 | 11.95 | 12.22 | 11.93 | 12.19 | 185,522 | +0.25(+2.10%) |
Feb 15, 2012 | 12.13 | 12.14 | 11.78 | 11.94 | 179,373 | -0.11(-0.92%) |
Feb 14, 2012 | 12.23 | 12.30 | 11.95 | 12.05 | 174,237 | -0.29(-2.32%) |
Feb 13, 2012 | 12.48 | 12.51 | 12.28 | 12.34 | 178,151 | +0.07(+0.57%) |
Feb 10, 2012 | 12.30 | 12.41 | 12.19 | 12.27 | 121,891 | -0.26(-2.08%) |
Feb 09, 2012 | 12.68 | 12.68 | 12.43 | 12.53 | 84,345 | -0.10(-0.75%) |
Feb 08, 2012 | 12.76 | 12.84 | 12.42 | 12.62 | 122,794 | -0.07(-0.51%) |
Feb 07, 2012 | 12.82 | 12.84 | 12.60 | 12.69 | 136,681 | -0.21(-1.59%) |
Feb 06, 2012 | 13.03 | 13.14 | 12.80 | 12.90 | 118,137 | -0.29(-2.21%) |
Feb 03, 2012 | 13.08 | 13.42 | 12.99 | 13.19 | 220,873 | +0.35(+2.74%) |
Feb 02, 2012 | 12.63 | 12.97 | 12.58 | 12.84 | 262,949 | +0.24(+1.87%) |
Feb 01, 2012 | 12.53 | 12.68 | 12.37 | 12.60 | 335,334 | +0.23(+1.87%) |
Jan 31, 2012 | 12.49 | 12.54 | 12.25 | 12.37 | 150,266 | +0.01(+0.08%) |
Jan 30, 2012 | 12.26 | 12.49 | 12.25 | 12.36 | 100,779 | -0.06(-0.44%) |
Jan 27, 2012 | 12.27 | 12.47 | 12.27 | 12.41 | 81,211 | +0.07(+0.53%) |
Jan 26, 2012 | 12.54 | 12.54 | 12.28 | 12.35 | 136,011 | -0.12(-0.97%) |
Jan 25, 2012 | 12.31 | 12.49 | 12.15 | 12.47 | 98,199 | +0.09(+0.73%) |
Jan 24, 2012 | 12.06 | 12.43 | 12.02 | 12.38 | 126,782 | +0.20(+1.61%) |
Jan 23, 2012 | 12.43 | 12.43 | 11.96 | 12.18 | 93,951 | -0.25(-2.02%) |
Jan 20, 2012 | 12.31 | 12.53 | 12.21 | 12.43 | 186,333 | +0.14(+1.14%) |
Jan 19, 2012 | 12.43 | 12.43 | 12.22 | 12.29 | 296,468 | -0.09(-0.73%) |
Jan 18, 2012 | 12.14 | 12.38 | 12.12 | 12.38 | 172,407 | +0.27(+2.24%) |
Jan 17, 2012 | 12.05 | 12.25 | 11.99 | 12.11 | 180,079 | +0.23(+1.94%) |
Jan 13, 2012 | 11.75 | 12.07 | 11.72 | 11.88 | 110,619 | -0.09(-0.75%) |
Jan 12, 2012 | 11.77 | 12.00 | 11.63 | 11.97 | 139,181 | +0.25(+2.14%) |
Jan 11, 2012 | 11.57 | 11.84 | 11.55 | 11.72 | 170,909 | +0.07(+0.56%) |
Jan 10, 2012 | 11.61 | 11.73 | 11.55 | 11.66 | 108,824 | +0.27(+2.38%) |
Jan 09, 2012 | 11.58 | 11.58 | 11.34 | 11.39 | 141,853 | -0.16(-1.35%) |
Jan 06, 2012 | 11.68 | 11.68 | 11.41 | 11.54 | 121,419 | -0.13(-1.12%) |
Jan 05, 2012 | 11.43 | 11.73 | 11.30 | 11.67 | 108,637 | +0.14(+1.22%) |