Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.25 | 10.42 | 9.698 | 10.28 | 2,958,382 | -0.17(-1.62%) |
Mar 29, 2012 | 11.03 | 11.03 | 10.10 | 10.45 | 4,275,167 | -0.69(-6.23%) |
Mar 28, 2012 | 11.38 | 11.38 | 11.06 | 11.15 | 1,207,758 | -0.28(-2.44%) |
Mar 27, 2012 | 11.61 | 11.61 | 11.38 | 11.42 | 517,163 | -0.17(-1.46%) |
Mar 26, 2012 | 11.46 | 11.65 | 11.46 | 11.59 | 393,090 | +0.18(+1.56%) |
Mar 23, 2012 | 11.47 | 11.62 | 11.42 | 11.42 | 324,639 | +0.00(+0.01%) |
Mar 22, 2012 | 11.47 | 11.52 | 11.39 | 11.41 | 394,897 | -0.03(-0.28%) |
Mar 21, 2012 | 11.44 | 11.53 | 11.39 | 11.45 | 651,412 | +0.01(+0.10%) |
Mar 20, 2012 | 11.42 | 11.49 | 11.38 | 11.43 | 249,102 | -0.06(-0.49%) |
Mar 19, 2012 | 11.36 | 11.61 | 11.25 | 11.49 | 1,119,069 | +0.08(+0.72%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.15 | 11.41 | 1,627,972 | -0.19(-1.65%) |
Mar 15, 2012 | 11.91 | 11.91 | 11.41 | 11.60 | 1,529,036 | -0.24(-2.06%) |
Mar 14, 2012 | 11.96 | 11.97 | 11.72 | 11.84 | 318,150 | -0.10(-0.81%) |
Mar 13, 2012 | 12.08 | 12.08 | 11.89 | 11.94 | 519,115 | -0.14(-1.16%) |
Mar 12, 2012 | 12.10 | 12.12 | 12.04 | 12.08 | 428,310 | -0.02(-0.16%) |
Mar 09, 2012 | 12.09 | 12.14 | 12.02 | 12.10 | 256,246 | +0.01(+0.09%) |
Mar 08, 2012 | 12.12 | 12.15 | 12.06 | 12.09 | 156,877 | +0.02(+0.13%) |
Mar 07, 2012 | 11.96 | 12.08 | 11.90 | 12.07 | 353,621 | +0.10(+0.84%) |
Mar 06, 2012 | 12.10 | 12.10 | 11.85 | 11.97 | 607,670 | -0.17(-1.36%) |
Mar 05, 2012 | 12.23 | 12.26 | 12.12 | 12.14 | 604,256 | -0.13(-1.05%) |
Mar 02, 2012 | 12.41 | 12.55 | 12.25 | 12.27 | 462,659 | -0.20(-1.56%) |
Mar 01, 2012 | 12.25 | 12.51 | 12.15 | 12.46 | 426,726 | +0.18(+1.50%) |
Feb 29, 2012 | 12.20 | 12.36 | 12.20 | 12.28 | 406,354 | +0.06(+0.52%) |
Feb 28, 2012 | 12.31 | 12.33 | 12.19 | 12.21 | 437,996 | -0.02(-0.14%) |
Feb 27, 2012 | 12.14 | 12.28 | 12.07 | 12.23 | 510,598 | +0.09(+0.78%) |
Feb 24, 2012 | 11.80 | 12.21 | 11.69 | 12.14 | 714,141 | +0.33(+2.77%) |
Feb 23, 2012 | 11.75 | 11.84 | 11.74 | 11.81 | 787,491 | +0.02(+0.16%) |
Feb 22, 2012 | 11.80 | 11.81 | 11.69 | 11.79 | 810,207 | -0.04(-0.32%) |
Feb 21, 2012 | 12.06 | 12.10 | 11.81 | 11.83 | 2,126,728 | -0.29(-2.37%) |
Feb 17, 2012 | 12.47 | 12.50 | 12.03 | 12.12 | 1,004,882 | -0.33(-2.68%) |
Feb 16, 2012 | 12.49 | 12.49 | 12.33 | 12.45 | 478,284 | +0.08(+0.61%) |
Feb 15, 2012 | 12.51 | 12.51 | 12.34 | 12.38 | 408,166 | +0.01(+0.11%) |
Feb 14, 2012 | 12.58 | 12.67 | 12.36 | 12.36 | 352,885 | -0.13(-1.01%) |
Feb 13, 2012 | 12.57 | 12.62 | 12.40 | 12.49 | 554,644 | -0.01(-0.08%) |
Feb 10, 2012 | 12.63 | 12.69 | 12.45 | 12.50 | 423,575 | -0.21(-1.66%) |
Feb 09, 2012 | 12.62 | 12.82 | 12.58 | 12.71 | 511,264 | +0.06(+0.46%) |
Feb 08, 2012 | 13.19 | 13.29 | 12.62 | 12.65 | 1,333,923 | -0.54(-4.09%) |
Feb 07, 2012 | 13.31 | 13.31 | 13.18 | 13.19 | 233,916 | -0.12(-0.87%) |
Feb 06, 2012 | 13.21 | 13.34 | 13.13 | 13.31 | 282,475 | +0.05(+0.40%) |
Feb 03, 2012 | 13.43 | 13.50 | 13.23 | 13.25 | 322,722 | -0.05(-0.40%) |
Feb 02, 2012 | 13.50 | 13.53 | 13.26 | 13.31 | 437,308 | -0.17(-1.24%) |
Feb 01, 2012 | 13.47 | 13.53 | 13.35 | 13.47 | 385,058 | +0.07(+0.52%) |
Jan 31, 2012 | 13.34 | 13.49 | 13.16 | 13.40 | 351,592 | +0.20(+1.50%) |
Jan 30, 2012 | 13.22 | 13.29 | 13.09 | 13.21 | 334,205 | -0.01(-0.09%) |
Jan 27, 2012 | 13.10 | 13.41 | 13.10 | 13.22 | 317,558 | +0.02(+0.12%) |
Jan 26, 2012 | 13.44 | 13.44 | 13.14 | 13.20 | 312,746 | -0.01(-0.05%) |
Jan 25, 2012 | 13.20 | 13.24 | 13.10 | 13.21 | 292,760 | -0.06(-0.43%) |
Jan 24, 2012 | 13.34 | 13.48 | 13.18 | 13.27 | 212,929 | -0.09(-0.68%) |
Jan 23, 2012 | 13.37 | 13.49 | 13.27 | 13.36 | 324,864 | +0.12(+0.88%) |
Jan 20, 2012 | 13.18 | 13.26 | 13.13 | 13.24 | 320,891 | +0.08(+0.60%) |
Jan 19, 2012 | 13.19 | 13.30 | 13.09 | 13.16 | 525,124 | -0.12(-0.88%) |
Jan 18, 2012 | 13.39 | 13.55 | 13.26 | 13.28 | 414,841 | -0.19(-1.39%) |
Jan 17, 2012 | 13.26 | 13.57 | 13.19 | 13.47 | 464,013 | +0.30(+2.28%) |
Jan 13, 2012 | 13.18 | 13.25 | 13.03 | 13.17 | 309,703 | -0.14(-1.05%) |
Jan 12, 2012 | 13.45 | 13.51 | 13.22 | 13.31 | 255,713 | -0.04(-0.33%) |
Jan 11, 2012 | 13.43 | 13.58 | 13.34 | 13.35 | 400,030 | -0.13(-0.97%) |
Jan 10, 2012 | 13.69 | 13.81 | 13.34 | 13.48 | 446,791 | -0.17(-1.21%) |
Jan 09, 2012 | 13.96 | 13.96 | 13.51 | 13.65 | 503,528 | -0.24(-1.73%) |
Jan 06, 2012 | 13.88 | 14.16 | 13.60 | 13.89 | 995,401 | +0.00(+0.02%) |
Jan 05, 2012 | 13.48 | 13.98 | 13.21 | 13.88 | 1,617,471 | +0.37(+2.72%) |