Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.13 | 10.16 | 9.935 | 9.953 | 1,260,966 | -0.02(-0.19%) |
Mar 29, 2012 | 9.835 | 10.03 | 9.591 | 9.972 | 1,139,031 | +0.00(+0.00%) |
Mar 28, 2012 | 10.37 | 10.37 | 9.916 | 9.972 | 647,106 | -0.39(-3.74%) |
Mar 27, 2012 | 10.43 | 10.59 | 10.32 | 10.36 | 401,877 | +0.05(+0.48%) |
Mar 26, 2012 | 10.37 | 10.38 | 10.19 | 10.31 | 774,234 | +0.01(+0.06%) |
Mar 23, 2012 | 10.28 | 10.37 | 10.12 | 10.30 | 966,509 | +0.04(+0.43%) |
Mar 22, 2012 | 10.36 | 10.42 | 10.18 | 10.26 | 1,007,565 | -0.22(-2.09%) |
Mar 21, 2012 | 10.53 | 10.53 | 10.31 | 10.48 | 613,914 | -0.01(-0.06%) |
Mar 20, 2012 | 10.57 | 10.59 | 10.44 | 10.48 | 910,420 | -0.27(-2.55%) |
Mar 19, 2012 | 10.85 | 11.11 | 10.72 | 10.76 | 454,914 | -0.06(-0.52%) |
Mar 16, 2012 | 10.92 | 11.00 | 10.75 | 10.82 | 914,320 | -0.11(-0.97%) |
Mar 15, 2012 | 10.75 | 10.93 | 10.63 | 10.92 | 1,514,635 | +0.06(+0.52%) |
Mar 14, 2012 | 10.96 | 10.98 | 10.70 | 10.87 | 655,506 | -0.07(-0.69%) |
Mar 13, 2012 | 10.54 | 10.94 | 10.50 | 10.94 | 1,194,517 | +0.45(+4.29%) |
Mar 12, 2012 | 10.67 | 10.80 | 10.42 | 10.49 | 817,435 | -0.27(-2.50%) |
Mar 09, 2012 | 10.72 | 10.85 | 10.72 | 10.76 | 470,519 | -0.03(-0.29%) |
Mar 08, 2012 | 10.90 | 10.91 | 10.71 | 10.79 | 773,189 | +0.09(+0.82%) |
Mar 07, 2012 | 10.80 | 10.80 | 10.50 | 10.70 | 706,366 | -0.05(-0.46%) |
Mar 06, 2012 | 11.16 | 11.18 | 10.68 | 10.75 | 624,219 | -0.74(-6.47%) |
Mar 05, 2012 | 11.85 | 11.85 | 11.36 | 11.50 | 830,415 | -0.32(-2.70%) |
Mar 02, 2012 | 11.91 | 12.08 | 11.74 | 11.82 | 1,061,900 | +0.09(+0.75%) |
Mar 01, 2012 | 11.45 | 11.78 | 11.45 | 11.73 | 467,931 | +0.19(+1.68%) |
Feb 29, 2012 | 11.63 | 11.79 | 11.43 | 11.53 | 510,786 | -0.16(-1.34%) |
Feb 28, 2012 | 11.33 | 11.77 | 11.26 | 11.69 | 755,714 | +0.45(+4.00%) |
Feb 27, 2012 | 11.49 | 11.49 | 11.17 | 11.24 | 575,122 | -0.31(-2.65%) |
Feb 24, 2012 | 11.57 | 11.65 | 11.48 | 11.55 | 335,053 | +0.07(+0.60%) |
Feb 23, 2012 | 11.62 | 11.77 | 11.45 | 11.48 | 380,039 | -0.06(-0.49%) |
Feb 22, 2012 | 11.73 | 11.73 | 11.38 | 11.53 | 535,969 | -0.11(-0.97%) |
Feb 21, 2012 | 11.52 | 11.81 | 11.30 | 11.65 | 426,087 | +0.22(+1.97%) |
Feb 17, 2012 | 11.40 | 11.53 | 11.36 | 11.42 | 419,039 | +0.14(+1.27%) |
Feb 16, 2012 | 10.73 | 11.33 | 10.65 | 11.28 | 1,123,524 | +0.42(+3.91%) |
Feb 15, 2012 | 11.04 | 11.05 | 10.79 | 10.85 | 1,106,198 | -0.08(-0.69%) |
Feb 14, 2012 | 11.12 | 11.17 | 10.84 | 10.93 | 597,575 | -0.44(-3.85%) |
Feb 13, 2012 | 11.35 | 11.39 | 11.27 | 11.37 | 651,345 | +0.16(+1.45%) |
Feb 10, 2012 | 11.09 | 11.22 | 10.78 | 11.20 | 1,063,879 | -0.32(-2.82%) |
Feb 09, 2012 | 11.94 | 11.94 | 11.47 | 11.53 | 1,412,716 | -0.62(-5.09%) |
Feb 08, 2012 | 12.24 | 12.28 | 12.05 | 12.15 | 872,527 | +0.08(+0.67%) |
Feb 07, 2012 | 11.57 | 12.10 | 11.57 | 12.07 | 1,182,016 | +0.51(+4.38%) |
Feb 06, 2012 | 11.43 | 11.60 | 11.42 | 11.56 | 484,321 | -0.01(-0.11%) |
Feb 03, 2012 | 11.48 | 11.70 | 11.35 | 11.57 | 644,817 | +0.24(+2.10%) |
Feb 02, 2012 | 11.52 | 11.53 | 11.22 | 11.33 | 666,718 | -0.23(-2.00%) |
Feb 01, 2012 | 11.43 | 11.65 | 11.30 | 11.57 | 940,001 | +0.31(+2.72%) |
Jan 31, 2012 | 11.53 | 11.54 | 11.19 | 11.26 | 674,414 | +0.10(+0.90%) |
Jan 30, 2012 | 11.30 | 11.30 | 11.00 | 11.16 | 609,770 | -0.33(-2.88%) |
Jan 27, 2012 | 11.00 | 11.59 | 11.32 | 11.49 | 913,838 | +0.49(+4.43%) |
Jan 26, 2012 | 11.13 | 11.29 | 10.89 | 11.00 | 953,601 | +0.15(+1.38%) |
Jan 25, 2012 | 10.72 | 10.97 | 10.48 | 10.85 | 778,355 | +0.22(+2.06%) |
Jan 24, 2012 | 10.06 | 10.63 | 10.02 | 10.63 | 1,327,596 | +0.29(+2.84%) |
Jan 23, 2012 | 10.25 | 10.37 | 10.13 | 10.34 | 919,617 | -0.03(-0.30%) |
Jan 20, 2012 | 10.20 | 10.40 | 10.18 | 10.37 | 915,733 | +0.00(+0.00%) |
Jan 19, 2012 | 10.32 | 10.37 | 10.20 | 10.37 | 1,207,124 | +0.12(+1.16%) |
Jan 18, 2012 | 9.491 | 10.28 | 9.447 | 10.25 | 2,406,849 | +0.87(+9.25%) |
Jan 17, 2012 | 9.372 | 9.472 | 9.247 | 9.385 | 903,914 | +0.24(+2.60%) |
Jan 13, 2012 | 9.104 | 9.179 | 8.972 | 9.147 | 678,138 | -0.15(-1.61%) |
Jan 12, 2012 | 9.122 | 9.347 | 9.035 | 9.297 | 878,913 | +0.22(+2.41%) |
Jan 11, 2012 | 9.047 | 9.141 | 8.979 | 9.079 | 793,867 | -0.07(-0.82%) |
Jan 10, 2012 | 9.166 | 9.216 | 9.060 | 9.154 | 596,263 | +0.19(+2.09%) |
Jan 09, 2012 | 8.954 | 9.004 | 8.854 | 8.966 | 607,493 | +0.15(+1.70%) |
Jan 06, 2012 | 8.947 | 8.947 | 8.748 | 8.816 | 763,714 | -0.12(-1.33%) |
Jan 05, 2012 | 9.016 | 9.060 | 8.760 | 8.935 | 798,894 | -0.15(-1.65%) |