Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.18 | 12.44 | 12.00 | 12.21 | 246,377 | +0.21(+1.75%) |
Mar 29, 2012 | 11.80 | 12.05 | 11.51 | 12.00 | 77,237 | +0.08(+0.67%) |
Mar 28, 2012 | 12.26 | 12.26 | 11.80 | 11.92 | 185,906 | -0.31(-2.53%) |
Mar 27, 2012 | 12.58 | 12.71 | 12.20 | 12.23 | 215,405 | -0.29(-2.32%) |
Mar 26, 2012 | 12.10 | 12.54 | 11.98 | 12.52 | 271,688 | +0.67(+5.65%) |
Mar 23, 2012 | 11.29 | 11.85 | 11.20 | 11.85 | 128,789 | +0.54(+4.77%) |
Mar 22, 2012 | 11.47 | 11.60 | 11.22 | 11.31 | 255,134 | -0.27(-2.33%) |
Mar 21, 2012 | 11.68 | 11.74 | 11.48 | 11.58 | 172,092 | -0.06(-0.52%) |
Mar 20, 2012 | 11.92 | 12.02 | 11.61 | 11.64 | 172,228 | -0.44(-3.64%) |
Mar 19, 2012 | 12.02 | 12.50 | 11.91 | 12.08 | 262,349 | +0.08(+0.67%) |
Mar 16, 2012 | 12.31 | 12.31 | 11.91 | 12.00 | 196,355 | -0.25(-2.04%) |
Mar 15, 2012 | 12.22 | 12.27 | 12.01 | 12.25 | 170,879 | +0.07(+0.57%) |
Mar 14, 2012 | 12.17 | 12.38 | 11.85 | 12.18 | 219,854 | +0.03(+0.25%) |
Mar 13, 2012 | 11.73 | 12.17 | 11.50 | 12.15 | 140,985 | +0.60(+5.19%) |
Mar 12, 2012 | 11.58 | 11.68 | 11.54 | 11.55 | 87,584 | -0.04(-0.35%) |
Mar 09, 2012 | 11.50 | 11.81 | 11.36 | 11.59 | 147,208 | +0.06(+0.52%) |
Mar 08, 2012 | 11.31 | 11.58 | 11.14 | 11.53 | 212,464 | +0.38(+3.41%) |
Mar 07, 2012 | 10.89 | 11.29 | 10.80 | 11.15 | 142,988 | +0.36(+3.34%) |
Mar 06, 2012 | 11.58 | 11.60 | 10.66 | 10.79 | 305,714 | -1.04(-8.79%) |
Mar 05, 2012 | 11.87 | 12.07 | 11.65 | 11.83 | 136,593 | -0.04(-0.34%) |
Mar 02, 2012 | 12.32 | 12.32 | 11.81 | 11.87 | 252,044 | -0.44(-3.57%) |
Mar 01, 2012 | 12.25 | 12.47 | 12.16 | 12.31 | 146,848 | +0.22(+1.82%) |
Feb 29, 2012 | 12.66 | 12.82 | 12.06 | 12.09 | 166,654 | -0.51(-4.05%) |
Feb 28, 2012 | 12.85 | 12.99 | 12.50 | 12.60 | 104,256 | -0.21(-1.64%) |
Feb 27, 2012 | 12.84 | 13.01 | 12.51 | 12.81 | 196,764 | -0.19(-1.46%) |
Feb 24, 2012 | 13.34 | 13.42 | 12.88 | 13.00 | 95,665 | -0.33(-2.48%) |
Feb 23, 2012 | 13.14 | 13.43 | 12.90 | 13.33 | 223,839 | +0.23(+1.76%) |
Feb 22, 2012 | 12.98 | 13.25 | 12.72 | 13.10 | 263,529 | +0.10(+0.77%) |
Feb 21, 2012 | 13.10 | 13.55 | 12.90 | 13.00 | 286,724 | -0.05(-0.38%) |
Feb 17, 2012 | 13.20 | 13.32 | 12.58 | 13.05 | 655,757 | -0.15(-1.14%) |
Feb 16, 2012 | 13.00 | 14.00 | 12.89 | 13.20 | 985,112 | +1.11(+9.18%) |
Feb 15, 2012 | 12.57 | 12.58 | 11.89 | 12.09 | 125,476 | -0.41(-3.28%) |
Feb 14, 2012 | 12.69 | 12.69 | 12.26 | 12.50 | 91,513 | -0.25(-1.96%) |
Feb 13, 2012 | 12.56 | 13.07 | 12.52 | 12.75 | 181,832 | +0.45(+3.66%) |
Feb 10, 2012 | 12.34 | 12.40 | 11.75 | 12.30 | 114,611 | -0.30(-2.38%) |
Feb 09, 2012 | 12.67 | 12.70 | 12.52 | 12.60 | 128,189 | -0.06(-0.47%) |
Feb 08, 2012 | 12.80 | 12.80 | 12.39 | 12.66 | 128,641 | -0.12(-0.94%) |
Feb 07, 2012 | 12.72 | 12.88 | 12.63 | 12.78 | 126,607 | +0.03(+0.24%) |
Feb 06, 2012 | 12.71 | 13.10 | 12.68 | 12.75 | 139,725 | -0.10(-0.78%) |
Feb 03, 2012 | 12.95 | 13.03 | 12.65 | 12.85 | 473,546 | +0.12(+0.94%) |
Feb 02, 2012 | 12.94 | 13.00 | 12.58 | 12.73 | 185,189 | -0.16(-1.24%) |
Feb 01, 2012 | 12.40 | 13.26 | 12.40 | 12.89 | 261,619 | +0.38(+3.04%) |
Jan 31, 2012 | 12.62 | 12.81 | 12.41 | 12.51 | 288,209 | +0.01(+0.08%) |
Jan 30, 2012 | 12.19 | 12.69 | 12.06 | 12.50 | 191,377 | +0.08(+0.64%) |
Jan 27, 2012 | 11.48 | 12.48 | 11.48 | 12.42 | 256,432 | +0.84(+7.25%) |
Jan 26, 2012 | 11.51 | 11.86 | 11.40 | 11.58 | 254,007 | +0.20(+1.76%) |
Jan 25, 2012 | 11.03 | 11.59 | 10.88 | 11.38 | 157,835 | +0.31(+2.80%) |
Jan 24, 2012 | 10.43 | 11.10 | 10.30 | 11.07 | 156,205 | +0.50(+4.73%) |
Jan 23, 2012 | 10.59 | 10.72 | 10.31 | 10.57 | 78,141 | -0.04(-0.38%) |
Jan 20, 2012 | 10.35 | 10.64 | 10.16 | 10.61 | 143,088 | +0.23(+2.22%) |
Jan 19, 2012 | 10.51 | 10.54 | 10.00 | 10.38 | 130,679 | -0.10(-0.95%) |
Jan 18, 2012 | 10.09 | 10.60 | 10.01 | 10.48 | 96,852 | +0.38(+3.76%) |
Jan 17, 2012 | 10.75 | 10.77 | 10.06 | 10.10 | 127,182 | -0.45(-4.27%) |
Jan 13, 2012 | 10.51 | 10.65 | 10.37 | 10.55 | 95,396 | -0.16(-1.49%) |
Jan 12, 2012 | 10.72 | 10.75 | 10.54 | 10.71 | 76,606 | +0.02(+0.19%) |
Jan 11, 2012 | 10.52 | 10.80 | 10.40 | 10.69 | 141,969 | +0.09(+0.85%) |
Jan 10, 2012 | 10.50 | 10.89 | 10.33 | 10.60 | 143,710 | +0.33(+3.21%) |
Jan 09, 2012 | 10.12 | 10.42 | 10.00 | 10.27 | 155,392 | +0.25(+2.50%) |
Jan 06, 2012 | 9.770 | 10.23 | 9.330 | 10.02 | 167,170 | +0.25(+2.56%) |
Jan 05, 2012 | 9.090 | 9.780 | 9.010 | 9.770 | 183,236 | +0.57(+6.20%) |