Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.35 | 11.55 | 11.01 | 11.07 | 370,362 | -0.20(-1.77%) |
Mar 29, 2012 | 11.26 | 11.36 | 11.01 | 11.27 | 172,181 | -0.08(-0.70%) |
Mar 28, 2012 | 11.38 | 11.64 | 11.10 | 11.35 | 213,145 | +0.02(+0.18%) |
Mar 27, 2012 | 11.41 | 11.58 | 11.28 | 11.33 | 320,813 | -0.06(-0.53%) |
Mar 26, 2012 | 11.47 | 11.64 | 11.31 | 11.39 | 520,802 | +0.05(+0.44%) |
Mar 23, 2012 | 11.34 | 11.43 | 11.10 | 11.34 | 240,666 | +0.04(+0.35%) |
Mar 22, 2012 | 11.35 | 11.35 | 11.00 | 11.30 | 299,119 | -0.15(-1.31%) |
Mar 21, 2012 | 11.61 | 11.65 | 11.38 | 11.45 | 166,146 | -0.13(-1.12%) |
Mar 20, 2012 | 11.99 | 11.99 | 11.49 | 11.58 | 241,324 | -0.51(-4.22%) |
Mar 19, 2012 | 11.52 | 12.12 | 11.51 | 12.09 | 277,979 | +0.50(+4.31%) |
Mar 16, 2012 | 12.03 | 12.17 | 11.54 | 11.59 | 1,312,617 | -0.41(-3.42%) |
Mar 15, 2012 | 11.84 | 12.16 | 11.80 | 12.00 | 234,788 | +0.21(+1.78%) |
Mar 14, 2012 | 11.96 | 12.07 | 11.75 | 11.79 | 158,025 | -0.21(-1.75%) |
Mar 13, 2012 | 12.02 | 12.05 | 11.75 | 12.00 | 240,410 | +0.05(+0.42%) |
Mar 12, 2012 | 12.21 | 12.32 | 11.82 | 11.95 | 273,541 | -0.23(-1.89%) |
Mar 09, 2012 | 12.12 | 12.35 | 12.01 | 12.18 | 259,580 | +0.04(+0.33%) |
Mar 08, 2012 | 12.15 | 12.24 | 11.96 | 12.14 | 209,552 | +0.12(+1.00%) |
Mar 07, 2012 | 11.70 | 12.05 | 11.69 | 12.02 | 486,863 | +0.34(+2.91%) |
Mar 06, 2012 | 12.49 | 12.57 | 11.60 | 11.68 | 439,780 | -0.97(-7.67%) |
Mar 05, 2012 | 12.52 | 12.66 | 12.31 | 12.65 | 549,852 | +0.14(+1.12%) |
Mar 02, 2012 | 13.58 | 13.66 | 12.48 | 12.51 | 534,442 | -1.13(-8.28%) |
Mar 01, 2012 | 13.38 | 13.73 | 13.04 | 13.64 | 467,014 | +0.30(+2.25%) |
Feb 29, 2012 | 13.53 | 13.73 | 13.18 | 13.34 | 1,369,642 | -0.18(-1.33%) |
Feb 28, 2012 | 13.59 | 13.66 | 13.39 | 13.52 | 738,491 | -0.06(-0.44%) |
Feb 27, 2012 | 13.42 | 13.75 | 13.38 | 13.58 | 573,745 | +0.16(+1.19%) |
Feb 24, 2012 | 12.93 | 13.71 | 12.54 | 13.42 | 848,297 | +0.66(+5.17%) |
Feb 23, 2012 | 11.95 | 12.82 | 11.87 | 12.76 | 507,897 | +0.81(+6.78%) |
Feb 22, 2012 | 11.92 | 12.04 | 11.59 | 11.95 | 414,717 | -0.03(-0.25%) |
Feb 21, 2012 | 12.22 | 12.44 | 11.62 | 11.98 | 709,204 | -0.22(-1.80%) |
Feb 17, 2012 | 12.67 | 12.67 | 12.08 | 12.20 | 420,836 | -0.41(-3.25%) |
Feb 16, 2012 | 12.53 | 12.87 | 12.43 | 12.61 | 621,935 | +0.06(+0.48%) |
Feb 15, 2012 | 11.16 | 12.99 | 11.05 | 12.55 | 3,779,772 | +1.57(+14.30%) |
Feb 14, 2012 | 11.71 | 11.73 | 10.97 | 10.98 | 1,112,699 | -1.41(-11.38%) |
Feb 13, 2012 | 12.31 | 12.43 | 12.17 | 12.39 | 405,280 | +0.24(+1.98%) |
Feb 10, 2012 | 12.60 | 12.79 | 11.72 | 12.15 | 724,364 | -0.90(-6.90%) |
Feb 09, 2012 | 13.06 | 13.11 | 12.57 | 13.05 | 342,524 | +0.00(+0.00%) |
Feb 08, 2012 | 13.02 | 13.15 | 12.65 | 13.05 | 569,477 | +0.10(+0.77%) |
Feb 07, 2012 | 13.10 | 13.10 | 12.74 | 12.95 | 480,637 | -0.18(-1.37%) |
Feb 06, 2012 | 12.98 | 13.25 | 12.93 | 13.13 | 313,633 | +0.12(+0.92%) |
Feb 03, 2012 | 12.87 | 13.23 | 12.60 | 13.01 | 701,418 | +0.41(+3.25%) |
Feb 02, 2012 | 12.10 | 12.65 | 12.06 | 12.60 | 634,997 | +0.52(+4.30%) |
Feb 01, 2012 | 11.64 | 12.13 | 11.55 | 12.08 | 650,055 | +0.52(+4.50%) |
Jan 31, 2012 | 11.17 | 11.70 | 11.14 | 11.56 | 421,806 | +0.40(+3.58%) |
Jan 30, 2012 | 10.84 | 11.27 | 10.81 | 11.16 | 225,960 | +0.25(+2.29%) |
Jan 27, 2012 | 10.74 | 11.17 | 10.65 | 10.91 | 422,532 | +0.11(+1.02%) |
Jan 26, 2012 | 10.90 | 10.99 | 10.61 | 10.80 | 375,034 | -0.09(-0.83%) |
Jan 25, 2012 | 10.70 | 10.97 | 10.61 | 10.89 | 207,382 | +0.19(+1.78%) |
Jan 24, 2012 | 10.45 | 10.76 | 9.820 | 10.70 | 297,186 | +0.20(+1.90%) |
Jan 23, 2012 | 10.37 | 10.66 | 10.30 | 10.50 | 241,845 | +0.16(+1.55%) |
Jan 20, 2012 | 10.15 | 10.66 | 10.06 | 10.34 | 473,262 | +0.08(+0.78%) |
Jan 19, 2012 | 10.32 | 10.35 | 10.13 | 10.26 | 296,780 | -0.04(-0.39%) |
Jan 18, 2012 | 10.46 | 10.46 | 9.790 | 10.30 | 405,860 | -0.17(-1.62%) |
Jan 17, 2012 | 9.950 | 10.57 | 9.810 | 10.47 | 534,379 | +0.59(+5.97%) |
Jan 13, 2012 | 10.01 | 10.16 | 9.680 | 9.880 | 336,765 | -0.20(-1.98%) |
Jan 12, 2012 | 9.280 | 10.34 | 9.250 | 10.08 | 1,061,377 | +0.82(+8.86%) |
Jan 11, 2012 | 9.000 | 9.290 | 8.850 | 9.260 | 404,625 | +0.26(+2.89%) |
Jan 10, 2012 | 9.010 | 9.110 | 8.904 | 9.000 | 298,712 | +0.15(+1.69%) |
Jan 09, 2012 | 8.760 | 8.920 | 8.700 | 8.850 | 171,441 | +0.18(+2.08%) |
Jan 06, 2012 | 8.650 | 8.830 | 8.650 | 8.670 | 216,585 | +0.02(+0.23%) |
Jan 05, 2012 | 8.650 | 8.752 | 8.550 | 8.650 | 230,849 | +0.00(+0.00%) |