Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.56 | 13.73 | 13.33 | 13.34 | 211,017 | -0.11(-0.80%) |
Mar 29, 2012 | 12.99 | 13.46 | 12.93 | 13.45 | 295,950 | +0.34(+2.56%) |
Mar 28, 2012 | 13.12 | 13.35 | 13.02 | 13.12 | 179,741 | -0.02(-0.17%) |
Mar 27, 2012 | 13.25 | 13.34 | 13.02 | 13.14 | 333,125 | -0.15(-1.15%) |
Mar 26, 2012 | 13.18 | 13.58 | 13.15 | 13.29 | 417,757 | +0.24(+1.87%) |
Mar 23, 2012 | 12.78 | 13.05 | 12.59 | 13.05 | 198,072 | +0.25(+1.97%) |
Mar 22, 2012 | 12.53 | 12.90 | 12.46 | 12.79 | 178,190 | +0.10(+0.78%) |
Mar 21, 2012 | 12.76 | 12.78 | 12.46 | 12.70 | 335,604 | -0.07(-0.54%) |
Mar 20, 2012 | 12.92 | 12.99 | 12.70 | 12.76 | 183,315 | -0.29(-2.22%) |
Mar 19, 2012 | 12.66 | 13.09 | 12.46 | 13.05 | 410,227 | +0.34(+2.71%) |
Mar 16, 2012 | 12.47 | 12.71 | 12.42 | 12.71 | 435,117 | +0.23(+1.84%) |
Mar 15, 2012 | 12.58 | 12.63 | 12.40 | 12.48 | 411,414 | -0.11(-0.91%) |
Mar 14, 2012 | 12.76 | 12.82 | 11.79 | 12.60 | 790,338 | -0.17(-1.32%) |
Mar 13, 2012 | 12.45 | 12.83 | 12.37 | 12.76 | 781,029 | +0.53(+4.31%) |
Mar 12, 2012 | 12.43 | 12.67 | 12.09 | 12.24 | 222,857 | -0.12(-0.99%) |
Mar 09, 2012 | 12.27 | 12.49 | 12.14 | 12.36 | 336,109 | +0.09(+0.75%) |
Mar 08, 2012 | 12.08 | 12.38 | 11.79 | 12.27 | 324,856 | +0.24(+2.03%) |
Mar 07, 2012 | 11.84 | 12.05 | 11.47 | 12.02 | 301,553 | +0.24(+2.08%) |
Mar 06, 2012 | 12.05 | 12.07 | 11.36 | 11.78 | 451,507 | -0.42(-3.45%) |
Mar 05, 2012 | 12.34 | 12.46 | 12.15 | 12.20 | 322,879 | -0.18(-1.42%) |
Mar 02, 2012 | 12.76 | 12.85 | 12.25 | 12.37 | 241,993 | -0.37(-2.88%) |
Mar 01, 2012 | 12.43 | 12.77 | 12.26 | 12.74 | 309,973 | +0.34(+2.71%) |
Feb 29, 2012 | 12.79 | 12.88 | 12.33 | 12.40 | 262,037 | -0.33(-2.58%) |
Feb 28, 2012 | 12.60 | 12.76 | 12.53 | 12.73 | 152,145 | +0.12(+0.97%) |
Feb 27, 2012 | 12.44 | 12.67 | 12.36 | 12.61 | 143,380 | +0.09(+0.73%) |
Feb 24, 2012 | 12.60 | 12.60 | 12.37 | 12.52 | 73,205 | -0.02(-0.18%) |
Feb 23, 2012 | 12.41 | 12.56 | 12.23 | 12.54 | 257,803 | +0.13(+1.05%) |
Feb 22, 2012 | 12.82 | 12.85 | 12.35 | 12.41 | 343,193 | -0.48(-3.73%) |
Feb 21, 2012 | 13.24 | 13.28 | 12.70 | 12.89 | 270,094 | -0.45(-3.38%) |
Feb 17, 2012 | 13.52 | 13.55 | 13.28 | 13.34 | 174,702 | -0.12(-0.91%) |
Feb 16, 2012 | 13.20 | 13.59 | 13.11 | 13.47 | 450,225 | +0.28(+2.09%) |
Feb 15, 2012 | 13.44 | 13.62 | 13.12 | 13.19 | 247,866 | -0.24(-1.82%) |
Feb 14, 2012 | 13.51 | 13.51 | 13.10 | 13.44 | 302,653 | -0.07(-0.51%) |
Feb 13, 2012 | 13.32 | 13.73 | 13.30 | 13.51 | 518,293 | +0.26(+1.96%) |
Feb 10, 2012 | 13.06 | 13.33 | 12.75 | 13.25 | 434,700 | +0.26(+2.00%) |
Feb 09, 2012 | 12.96 | 13.13 | 12.83 | 12.99 | 425,067 | +0.03(+0.24%) |
Feb 08, 2012 | 12.89 | 12.96 | 12.62 | 12.96 | 352,265 | +0.11(+0.83%) |
Feb 07, 2012 | 12.71 | 12.89 | 12.60 | 12.85 | 203,459 | +0.15(+1.14%) |
Feb 06, 2012 | 12.41 | 12.70 | 12.12 | 12.70 | 209,469 | +0.23(+1.84%) |
Feb 03, 2012 | 12.23 | 12.91 | 12.23 | 12.47 | 544,314 | +0.17(+1.37%) |
Feb 02, 2012 | 12.52 | 12.63 | 12.27 | 12.31 | 205,735 | -0.16(-1.29%) |
Feb 01, 2012 | 12.67 | 12.72 | 12.31 | 12.47 | 396,005 | -0.13(-1.03%) |
Jan 31, 2012 | 12.71 | 12.76 | 12.50 | 12.60 | 340,864 | -0.01(-0.06%) |
Jan 30, 2012 | 12.45 | 12.94 | 12.39 | 12.60 | 280,825 | +0.03(+0.24%) |
Jan 27, 2012 | 12.23 | 12.74 | 12.23 | 12.57 | 230,941 | +0.31(+2.56%) |
Jan 26, 2012 | 12.14 | 12.34 | 12.07 | 12.26 | 284,030 | +0.21(+1.71%) |
Jan 25, 2012 | 11.92 | 12.14 | 11.83 | 12.05 | 202,077 | +0.09(+0.77%) |
Jan 24, 2012 | 11.81 | 12.06 | 11.48 | 11.96 | 390,259 | +0.10(+0.84%) |
Jan 23, 2012 | 12.20 | 12.25 | 11.79 | 11.86 | 466,548 | -0.34(-2.76%) |
Jan 20, 2012 | 12.35 | 12.52 | 12.15 | 12.20 | 466,327 | -0.19(-1.54%) |
Jan 19, 2012 | 12.24 | 12.40 | 12.15 | 12.39 | 253,974 | +0.27(+2.21%) |
Jan 18, 2012 | 12.18 | 12.24 | 12.02 | 12.12 | 244,901 | -0.08(-0.69%) |
Jan 17, 2012 | 12.01 | 12.40 | 11.94 | 12.21 | 387,422 | +0.40(+3.37%) |
Jan 13, 2012 | 11.99 | 12.10 | 11.65 | 11.81 | 312,801 | -0.32(-2.65%) |
Jan 12, 2012 | 12.10 | 12.28 | 11.92 | 12.13 | 211,321 | +0.07(+0.57%) |
Jan 11, 2012 | 11.98 | 12.14 | 11.74 | 12.06 | 268,316 | +0.07(+0.57%) |
Jan 10, 2012 | 11.81 | 11.99 | 11.66 | 11.99 | 325,039 | +0.37(+3.22%) |
Jan 09, 2012 | 11.66 | 11.76 | 11.21 | 11.62 | 518,294 | -0.12(-1.04%) |
Jan 06, 2012 | 11.41 | 12.18 | 11.33 | 11.74 | 403,183 | +0.31(+2.67%) |
Jan 05, 2012 | 11.35 | 11.67 | 11.11 | 11.43 | 404,427 | +0.14(+1.22%) |