Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.76 | 11.76 | 11.40 | 11.51 | 351,816 | -0.13(-1.12%) |
Mar 29, 2012 | 11.58 | 11.68 | 11.38 | 11.64 | 187,646 | -0.08(-0.68%) |
Mar 28, 2012 | 11.79 | 11.85 | 11.64 | 11.72 | 279,826 | -0.09(-0.76%) |
Mar 27, 2012 | 11.96 | 12.10 | 11.74 | 11.81 | 237,876 | -0.15(-1.25%) |
Mar 26, 2012 | 11.88 | 12.05 | 11.80 | 11.96 | 269,065 | +0.24(+2.05%) |
Mar 23, 2012 | 11.76 | 11.83 | 11.62 | 11.72 | 352,084 | -0.08(-0.68%) |
Mar 22, 2012 | 11.95 | 11.98 | 11.74 | 11.80 | 262,881 | -0.31(-2.56%) |
Mar 21, 2012 | 11.99 | 12.11 | 11.76 | 12.11 | 612,462 | +0.15(+1.25%) |
Mar 20, 2012 | 11.88 | 12.09 | 11.76 | 11.96 | 249,761 | -0.06(-0.50%) |
Mar 19, 2012 | 11.78 | 12.13 | 11.77 | 12.02 | 302,388 | +0.17(+1.43%) |
Mar 16, 2012 | 11.86 | 11.91 | 11.74 | 11.85 | 496,606 | +0.01(+0.08%) |
Mar 15, 2012 | 11.77 | 11.86 | 11.67 | 11.84 | 171,090 | +0.09(+0.77%) |
Mar 14, 2012 | 12.01 | 12.16 | 11.71 | 11.75 | 171,785 | -0.27(-2.25%) |
Mar 13, 2012 | 11.83 | 12.03 | 11.76 | 12.02 | 284,666 | +0.29(+2.47%) |
Mar 12, 2012 | 11.80 | 11.92 | 11.63 | 11.73 | 285,626 | -0.16(-1.35%) |
Mar 09, 2012 | 11.90 | 12.10 | 11.73 | 11.89 | 253,066 | -0.03(-0.25%) |
Mar 08, 2012 | 11.77 | 11.95 | 11.61 | 11.92 | 243,758 | +0.35(+3.03%) |
Mar 07, 2012 | 11.40 | 11.79 | 11.39 | 11.57 | 438,074 | +0.23(+2.03%) |
Mar 06, 2012 | 11.46 | 11.64 | 11.23 | 11.34 | 797,288 | -0.25(-2.16%) |
Mar 05, 2012 | 11.86 | 11.86 | 11.53 | 11.59 | 473,167 | -0.36(-3.01%) |
Mar 02, 2012 | 11.99 | 12.24 | 11.83 | 11.95 | 646,027 | -0.05(-0.42%) |
Mar 01, 2012 | 11.80 | 12.29 | 11.75 | 12.00 | 543,707 | +0.29(+2.48%) |
Feb 29, 2012 | 12.12 | 12.16 | 11.70 | 11.71 | 500,451 | -0.40(-3.30%) |
Feb 28, 2012 | 12.59 | 12.64 | 12.08 | 12.11 | 350,504 | -0.47(-3.74%) |
Feb 27, 2012 | 12.13 | 12.69 | 11.90 | 12.58 | 675,320 | +0.31(+2.53%) |
Feb 24, 2012 | 12.24 | 12.37 | 12.16 | 12.27 | 222,698 | +0.05(+0.41%) |
Feb 23, 2012 | 11.95 | 12.22 | 11.77 | 12.22 | 258,188 | +0.25(+2.09%) |
Feb 22, 2012 | 12.08 | 12.20 | 11.87 | 11.97 | 278,874 | -0.16(-1.32%) |
Feb 21, 2012 | 12.23 | 12.27 | 11.96 | 12.13 | 450,422 | -0.11(-0.90%) |
Feb 17, 2012 | 12.42 | 12.46 | 12.14 | 12.24 | 256,324 | -0.10(-0.81%) |
Feb 16, 2012 | 12.11 | 12.40 | 12.04 | 12.34 | 469,700 | +0.20(+1.65%) |
Feb 15, 2012 | 12.33 | 12.33 | 11.95 | 12.14 | 530,754 | -0.07(-0.57%) |
Feb 14, 2012 | 12.30 | 12.40 | 12.16 | 12.21 | 417,747 | -0.18(-1.45%) |
Feb 13, 2012 | 12.46 | 12.56 | 12.30 | 12.39 | 313,919 | +0.05(+0.41%) |
Feb 10, 2012 | 12.42 | 12.58 | 12.30 | 12.34 | 476,387 | -0.27(-2.14%) |
Feb 09, 2012 | 12.78 | 12.95 | 12.57 | 12.61 | 644,175 | -0.14(-1.10%) |
Feb 08, 2012 | 12.54 | 13.05 | 12.50 | 12.75 | 2,376,782 | -0.71(-5.27%) |
Feb 07, 2012 | 13.38 | 13.47 | 13.11 | 13.46 | 521,668 | +0.07(+0.52%) |
Feb 06, 2012 | 13.50 | 13.66 | 13.29 | 13.39 | 579,229 | -0.15(-1.11%) |
Feb 03, 2012 | 13.45 | 13.75 | 13.29 | 13.54 | 424,987 | +0.34(+2.58%) |
Feb 02, 2012 | 13.11 | 13.25 | 13.05 | 13.20 | 428,061 | +0.16(+1.23%) |
Feb 01, 2012 | 12.40 | 13.06 | 12.30 | 13.04 | 488,116 | +0.77(+6.28%) |
Jan 31, 2012 | 12.13 | 12.33 | 12.07 | 12.27 | 244,546 | +0.18(+1.49%) |
Jan 30, 2012 | 12.08 | 12.21 | 11.93 | 12.09 | 338,145 | -0.10(-0.82%) |
Jan 27, 2012 | 12.16 | 12.39 | 12.16 | 12.19 | 283,885 | -0.05(-0.41%) |
Jan 26, 2012 | 12.28 | 12.42 | 12.17 | 12.24 | 319,019 | +0.02(+0.16%) |
Jan 25, 2012 | 12.02 | 12.25 | 11.68 | 12.22 | 879,334 | +0.25(+2.09%) |
Jan 24, 2012 | 11.90 | 12.11 | 11.85 | 11.97 | 496,515 | -0.02(-0.17%) |
Jan 23, 2012 | 12.13 | 12.29 | 11.90 | 11.99 | 473,503 | -0.21(-1.72%) |
Jan 20, 2012 | 12.20 | 12.38 | 12.10 | 12.20 | 535,067 | -0.06(-0.49%) |
Jan 19, 2012 | 12.00 | 12.55 | 11.94 | 12.26 | 597,348 | +0.28(+2.34%) |
Jan 18, 2012 | 11.62 | 12.02 | 11.52 | 11.98 | 528,030 | +0.36(+3.10%) |
Jan 17, 2012 | 11.43 | 11.65 | 11.43 | 11.62 | 843,065 | +0.24(+2.11%) |
Jan 13, 2012 | 11.08 | 11.40 | 11.04 | 11.38 | 543,214 | +0.13(+1.16%) |
Jan 12, 2012 | 10.68 | 11.36 | 10.50 | 11.25 | 1,024,602 | +0.59(+5.53%) |
Jan 11, 2012 | 10.71 | 10.82 | 10.56 | 10.66 | 511,637 | -0.11(-1.02%) |
Jan 10, 2012 | 10.54 | 10.77 | 10.42 | 10.77 | 652,780 | +0.41(+3.96%) |
Jan 09, 2012 | 10.65 | 10.65 | 10.30 | 10.36 | 664,649 | -0.22(-2.08%) |
Jan 06, 2012 | 11.41 | 11.41 | 10.47 | 10.58 | 1,485,785 | -0.93(-8.08%) |
Jan 05, 2012 | 11.23 | 11.57 | 11.14 | 11.51 | 543,814 | +0.22(+1.95%) |