Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.60 | 11.67 | 11.56 | 11.64 | 139,470 | +0.06(+0.53%) |
Mar 29, 2012 | 11.62 | 11.75 | 11.48 | 11.58 | 92,808 | -0.14(-1.20%) |
Mar 28, 2012 | 11.67 | 11.74 | 11.50 | 11.72 | 82,864 | +0.08(+0.65%) |
Mar 27, 2012 | 11.71 | 11.82 | 11.49 | 11.65 | 184,800 | -0.08(-0.72%) |
Mar 26, 2012 | 11.52 | 11.89 | 11.47 | 11.73 | 183,523 | +0.32(+2.85%) |
Mar 23, 2012 | 11.23 | 11.42 | 11.12 | 11.41 | 63,637 | +0.23(+2.06%) |
Mar 22, 2012 | 11.16 | 11.25 | 11.05 | 11.18 | 62,328 | -0.06(-0.50%) |
Mar 21, 2012 | 11.32 | 11.38 | 11.19 | 11.23 | 65,037 | -0.06(-0.50%) |
Mar 20, 2012 | 11.27 | 11.37 | 11.21 | 11.29 | 78,223 | -0.06(-0.50%) |
Mar 19, 2012 | 11.22 | 11.44 | 11.17 | 11.35 | 150,399 | +0.09(+0.84%) |
Mar 16, 2012 | 11.22 | 11.43 | 11.17 | 11.25 | 238,570 | +0.05(+0.46%) |
Mar 15, 2012 | 11.21 | 11.30 | 11.04 | 11.20 | 90,111 | +0.02(+0.21%) |
Mar 14, 2012 | 11.38 | 11.38 | 11.17 | 11.18 | 88,910 | -0.18(-1.62%) |
Mar 13, 2012 | 11.20 | 11.38 | 11.11 | 11.36 | 141,810 | +0.23(+2.07%) |
Mar 12, 2012 | 11.18 | 11.26 | 11.10 | 11.13 | 62,759 | -0.03(-0.30%) |
Mar 09, 2012 | 11.10 | 11.35 | 11.03 | 11.16 | 147,186 | +0.05(+0.42%) |
Mar 08, 2012 | 11.14 | 11.17 | 10.98 | 11.11 | 72,541 | -0.00(-0.04%) |
Mar 07, 2012 | 11.02 | 11.13 | 10.98 | 11.12 | 115,100 | +0.10(+0.94%) |
Mar 06, 2012 | 11.16 | 11.26 | 11.01 | 11.02 | 104,249 | -0.19(-1.72%) |
Mar 05, 2012 | 11.00 | 11.30 | 10.96 | 11.21 | 119,025 | +0.16(+1.45%) |
Mar 02, 2012 | 10.49 | 11.40 | 10.15 | 11.05 | 311,522 | +0.51(+4.87%) |
Mar 01, 2012 | 10.67 | 10.74 | 10.47 | 10.54 | 270,391 | -0.08(-0.75%) |
Feb 29, 2012 | 10.78 | 10.80 | 10.53 | 10.62 | 239,712 | -0.14(-1.27%) |
Feb 28, 2012 | 10.83 | 10.84 | 10.70 | 10.75 | 887,182 | -0.07(-0.61%) |
Feb 27, 2012 | 10.92 | 10.92 | 10.67 | 10.82 | 129,180 | -0.19(-1.75%) |
Feb 24, 2012 | 11.15 | 11.25 | 10.92 | 11.01 | 58,356 | -0.19(-1.68%) |
Feb 23, 2012 | 11.09 | 11.35 | 10.92 | 11.20 | 96,603 | +0.15(+1.36%) |
Feb 22, 2012 | 11.24 | 11.27 | 11.04 | 11.05 | 174,013 | -0.19(-1.68%) |
Feb 21, 2012 | 11.25 | 11.34 | 11.19 | 11.24 | 82,393 | -0.04(-0.33%) |
Feb 17, 2012 | 11.27 | 11.34 | 11.20 | 11.27 | 115,622 | +0.02(+0.21%) |
Feb 16, 2012 | 11.04 | 11.35 | 11.00 | 11.25 | 136,012 | +0.29(+2.62%) |
Feb 15, 2012 | 11.05 | 11.07 | 10.83 | 10.96 | 141,876 | -0.09(-0.81%) |
Feb 14, 2012 | 11.12 | 11.56 | 10.89 | 11.05 | 64,134 | -0.16(-1.43%) |
Feb 13, 2012 | 11.23 | 11.29 | 11.17 | 11.21 | 71,461 | +0.08(+0.72%) |
Feb 10, 2012 | 11.30 | 11.31 | 11.08 | 11.13 | 118,946 | -0.28(-2.43%) |
Feb 09, 2012 | 11.58 | 11.58 | 11.26 | 11.41 | 60,511 | -0.16(-1.34%) |
Feb 08, 2012 | 11.53 | 11.73 | 11.47 | 11.57 | 79,517 | -0.03(-0.24%) |
Feb 07, 2012 | 11.68 | 11.79 | 11.59 | 11.59 | 34,062 | -0.13(-1.12%) |
Feb 06, 2012 | 11.79 | 11.79 | 11.58 | 11.73 | 45,805 | -0.08(-0.64%) |
Feb 03, 2012 | 11.68 | 11.84 | 11.52 | 11.80 | 166,135 | +0.29(+2.54%) |
Feb 02, 2012 | 11.54 | 11.69 | 11.37 | 11.51 | 155,697 | -0.05(-0.45%) |
Feb 01, 2012 | 11.66 | 11.66 | 11.43 | 11.56 | 170,226 | -0.01(-0.08%) |
Jan 31, 2012 | 11.51 | 11.63 | 11.35 | 11.57 | 87,299 | +0.11(+0.99%) |
Jan 30, 2012 | 11.36 | 11.51 | 11.35 | 11.46 | 98,811 | +0.01(+0.12%) |
Jan 27, 2012 | 11.27 | 11.66 | 11.27 | 11.44 | 127,002 | +0.13(+1.16%) |
Jan 26, 2012 | 11.22 | 11.43 | 11.06 | 11.31 | 110,040 | +0.09(+0.84%) |
Jan 25, 2012 | 11.01 | 11.23 | 10.86 | 11.22 | 130,392 | +0.17(+1.58%) |
Jan 24, 2012 | 10.76 | 11.10 | 10.70 | 11.04 | 88,621 | +0.20(+1.87%) |
Jan 23, 2012 | 10.96 | 11.02 | 10.79 | 10.84 | 48,749 | -0.14(-1.29%) |
Jan 20, 2012 | 10.87 | 11.04 | 10.74 | 10.98 | 123,636 | +0.09(+0.82%) |
Jan 19, 2012 | 10.81 | 10.98 | 10.80 | 10.89 | 117,726 | +0.09(+0.87%) |
Jan 18, 2012 | 10.59 | 10.83 | 10.55 | 10.80 | 116,880 | +0.17(+1.59%) |
Jan 17, 2012 | 10.61 | 10.68 | 10.49 | 10.63 | 146,957 | +0.04(+0.35%) |
Jan 13, 2012 | 10.55 | 10.60 | 10.33 | 10.59 | 126,133 | -0.08(-0.71%) |
Jan 12, 2012 | 10.73 | 10.76 | 10.55 | 10.67 | 92,908 | -0.07(-0.61%) |
Jan 11, 2012 | 10.76 | 10.76 | 10.58 | 10.73 | 156,743 | -0.08(-0.78%) |
Jan 10, 2012 | 10.76 | 10.86 | 10.70 | 10.82 | 84,414 | +0.16(+1.55%) |
Jan 09, 2012 | 10.96 | 11.09 | 10.57 | 10.65 | 84,231 | -0.25(-2.29%) |
Jan 06, 2012 | 11.02 | 11.20 | 10.86 | 10.90 | 121,320 | -0.16(-1.49%) |
Jan 05, 2012 | 10.93 | 11.10 | 10.65 | 11.07 | 203,528 | +0.10(+0.90%) |