Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.17 | 12.27 | 12.01 | 12.04 | 275,359 | +0.00(+0.00%) |
Mar 29, 2012 | 12.25 | 12.25 | 12.03 | 12.04 | 461,184 | -0.31(-2.50%) |
Mar 28, 2012 | 12.48 | 12.55 | 12.23 | 12.35 | 793,481 | -0.09(-0.71%) |
Mar 27, 2012 | 12.61 | 12.76 | 12.43 | 12.44 | 508,871 | -0.17(-1.35%) |
Mar 26, 2012 | 12.37 | 12.71 | 12.27 | 12.61 | 677,376 | +0.40(+3.26%) |
Mar 23, 2012 | 12.17 | 12.23 | 12.11 | 12.21 | 251,575 | +0.06(+0.52%) |
Mar 22, 2012 | 12.02 | 12.18 | 12.01 | 12.15 | 398,671 | -0.04(-0.31%) |
Mar 21, 2012 | 12.22 | 12.31 | 12.09 | 12.18 | 377,175 | -0.04(-0.31%) |
Mar 20, 2012 | 12.09 | 12.30 | 12.05 | 12.22 | 823,321 | -0.30(-2.37%) |
Mar 19, 2012 | 11.98 | 12.77 | 11.96 | 12.52 | 1,682,696 | +0.62(+5.25%) |
Mar 16, 2012 | 11.98 | 11.98 | 11.82 | 11.89 | 561,292 | -0.01(-0.11%) |
Mar 15, 2012 | 11.69 | 11.94 | 11.57 | 11.91 | 307,847 | +0.16(+1.34%) |
Mar 14, 2012 | 11.76 | 11.82 | 11.67 | 11.75 | 319,030 | -0.04(-0.37%) |
Mar 13, 2012 | 11.77 | 11.85 | 11.63 | 11.79 | 481,604 | +0.12(+1.03%) |
Mar 12, 2012 | 11.64 | 11.81 | 11.59 | 11.67 | 309,774 | +0.00(+0.00%) |
Mar 09, 2012 | 11.69 | 11.84 | 11.52 | 11.67 | 415,450 | -0.03(-0.22%) |
Mar 08, 2012 | 11.41 | 11.84 | 11.41 | 11.70 | 434,116 | +0.34(+3.00%) |
Mar 07, 2012 | 11.41 | 11.60 | 11.20 | 11.36 | 1,148,082 | +0.00(+0.00%) |
Mar 06, 2012 | 11.46 | 11.46 | 10.99 | 11.36 | 1,386,796 | -0.20(-1.69%) |
Mar 05, 2012 | 11.67 | 11.67 | 11.46 | 11.55 | 675,231 | -0.16(-1.40%) |
Mar 02, 2012 | 11.94 | 11.96 | 11.69 | 11.72 | 1,029,530 | -0.23(-1.90%) |
Mar 01, 2012 | 11.65 | 12.03 | 11.55 | 11.94 | 1,134,887 | +0.32(+2.77%) |
Feb 29, 2012 | 11.74 | 11.90 | 11.62 | 11.62 | 633,388 | -0.11(-0.97%) |
Feb 28, 2012 | 11.64 | 11.94 | 11.61 | 11.74 | 2,567,404 | +0.09(+0.76%) |
Feb 27, 2012 | 11.35 | 11.73 | 11.05 | 11.65 | 1,797,502 | +0.64(+5.79%) |
Feb 24, 2012 | 11.06 | 11.30 | 10.92 | 11.01 | 1,031,425 | -0.20(-1.80%) |
Feb 23, 2012 | 11.12 | 11.27 | 10.75 | 11.21 | 885,372 | +0.08(+0.68%) |
Feb 22, 2012 | 11.38 | 11.55 | 11.06 | 11.14 | 1,945,712 | -0.25(-2.16%) |
Feb 21, 2012 | 11.58 | 11.59 | 11.33 | 11.38 | 1,308,629 | -0.20(-1.74%) |
Feb 17, 2012 | 11.59 | 11.67 | 11.47 | 11.58 | 410,540 | +0.04(+0.38%) |
Feb 16, 2012 | 11.39 | 11.57 | 11.34 | 11.54 | 672,059 | +0.15(+1.27%) |
Feb 15, 2012 | 11.43 | 11.54 | 11.34 | 11.40 | 834,113 | -0.01(-0.11%) |
Feb 14, 2012 | 11.36 | 11.55 | 11.29 | 11.41 | 1,215,816 | +0.04(+0.39%) |
Feb 13, 2012 | 11.22 | 11.62 | 11.21 | 11.36 | 1,425,876 | +0.25(+2.24%) |
Feb 10, 2012 | 10.78 | 11.26 | 10.75 | 11.11 | 1,596,255 | +0.26(+2.35%) |
Feb 09, 2012 | 10.83 | 10.92 | 10.69 | 10.86 | 765,307 | +0.03(+0.23%) |
Feb 08, 2012 | 10.80 | 11.15 | 10.75 | 10.83 | 915,961 | +0.08(+0.70%) |
Feb 07, 2012 | 10.59 | 10.88 | 10.58 | 10.76 | 1,502,595 | +0.17(+1.61%) |
Feb 06, 2012 | 10.23 | 10.62 | 10.09 | 10.59 | 791,746 | +0.33(+3.26%) |
Feb 03, 2012 | 10.38 | 10.44 | 10.24 | 10.25 | 853,648 | +0.01(+0.06%) |
Feb 02, 2012 | 10.00 | 10.27 | 9.931 | 10.25 | 494,492 | +0.25(+2.46%) |
Feb 01, 2012 | 9.704 | 10.05 | 9.584 | 10.00 | 795,878 | +0.38(+4.00%) |
Jan 31, 2012 | 9.685 | 9.786 | 9.534 | 9.616 | 775,772 | -0.04(-0.39%) |
Jan 30, 2012 | 9.906 | 9.938 | 9.635 | 9.654 | 422,754 | -0.36(-3.59%) |
Jan 27, 2012 | 9.483 | 10.12 | 9.357 | 10.01 | 1,290,340 | +0.61(+6.51%) |
Jan 26, 2012 | 9.420 | 9.465 | 9.244 | 9.401 | 970,395 | +0.06(+0.61%) |
Jan 25, 2012 | 9.559 | 9.685 | 9.313 | 9.345 | 1,073,470 | -0.21(-2.24%) |
Jan 24, 2012 | 9.717 | 9.748 | 9.528 | 9.559 | 573,605 | -0.18(-1.81%) |
Jan 23, 2012 | 9.780 | 10.08 | 9.578 | 9.736 | 1,193,349 | +0.08(+0.85%) |
Jan 20, 2012 | 11.36 | 11.51 | 9.149 | 9.654 | 14,692,281 | -2.21(-18.66%) |
Jan 19, 2012 | 12.11 | 12.19 | 11.82 | 11.87 | 1,068,882 | -0.25(-2.03%) |
Jan 18, 2012 | 11.83 | 12.30 | 11.70 | 12.11 | 1,207,794 | +0.29(+2.46%) |
Jan 17, 2012 | 11.43 | 11.86 | 11.28 | 11.82 | 841,810 | +0.51(+4.52%) |
Jan 13, 2012 | 11.27 | 11.40 | 11.04 | 11.31 | 2,031,528 | -0.09(-0.83%) |
Jan 12, 2012 | 11.19 | 11.41 | 11.02 | 11.41 | 312,105 | +0.20(+1.74%) |
Jan 11, 2012 | 10.83 | 11.21 | 10.83 | 11.21 | 422,932 | +0.31(+2.84%) |
Jan 10, 2012 | 10.78 | 10.92 | 10.60 | 10.90 | 651,801 | +0.27(+2.55%) |
Jan 09, 2012 | 10.69 | 10.75 | 10.47 | 10.63 | 657,598 | -0.01(-0.06%) |
Jan 06, 2012 | 10.59 | 10.87 | 10.45 | 10.64 | 790,014 | +0.02(+0.18%) |
Jan 05, 2012 | 10.45 | 10.64 | 10.25 | 10.62 | 329,471 | +0.09(+0.84%) |