Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.26 | 11.26 | 10.88 | 10.89 | 33,820 | -0.25(-2.24%) |
Mar 29, 2012 | 11.36 | 11.36 | 10.99 | 11.14 | 332,540 | -0.26(-2.28%) |
Mar 28, 2012 | 11.96 | 12.00 | 11.31 | 11.40 | 99,585 | -0.50(-4.20%) |
Mar 27, 2012 | 12.02 | 12.17 | 11.90 | 11.90 | 27,257 | -0.06(-0.50%) |
Mar 26, 2012 | 11.95 | 12.01 | 11.82 | 11.96 | 18,382 | +0.13(+1.10%) |
Mar 23, 2012 | 11.66 | 11.92 | 11.66 | 11.83 | 13,009 | +0.35(+3.05%) |
Mar 22, 2012 | 11.54 | 11.55 | 11.32 | 11.48 | 20,765 | -0.21(-1.80%) |
Mar 21, 2012 | 11.74 | 11.88 | 11.65 | 11.69 | 21,395 | -0.10(-0.85%) |
Mar 20, 2012 | 11.76 | 12.02 | 11.68 | 11.79 | 29,461 | -0.08(-0.67%) |
Mar 19, 2012 | 10.77 | 12.13 | 10.77 | 11.87 | 80,144 | +1.04(+9.60%) |
Mar 16, 2012 | 11.07 | 11.37 | 10.71 | 10.83 | 41,844 | -0.22(-1.99%) |
Mar 15, 2012 | 11.01 | 11.15 | 10.86 | 11.05 | 26,507 | +0.04(+0.36%) |
Mar 14, 2012 | 11.04 | 11.23 | 10.82 | 11.01 | 19,201 | -0.10(-0.90%) |
Mar 13, 2012 | 11.20 | 11.20 | 10.88 | 11.11 | 55,863 | -0.05(-0.45%) |
Mar 12, 2012 | 11.09 | 11.54 | 11.02 | 11.16 | 40,408 | -0.05(-0.45%) |
Mar 09, 2012 | 11.27 | 11.43 | 10.87 | 11.21 | 63,962 | -0.07(-0.62%) |
Mar 08, 2012 | 11.18 | 11.58 | 10.91 | 11.28 | 58,543 | +0.20(+1.81%) |
Mar 07, 2012 | 10.38 | 11.15 | 10.38 | 11.08 | 46,882 | +0.25(+2.31%) |
Mar 06, 2012 | 11.02 | 11.02 | 10.44 | 10.83 | 64,851 | -0.24(-2.17%) |
Mar 05, 2012 | 11.15 | 11.49 | 10.95 | 11.07 | 44,756 | +0.01(+0.09%) |
Mar 02, 2012 | 11.35 | 11.49 | 11.00 | 11.06 | 49,808 | -0.24(-2.12%) |
Mar 01, 2012 | 11.09 | 11.55 | 11.09 | 11.30 | 35,920 | +0.23(+2.08%) |
Feb 29, 2012 | 11.73 | 11.87 | 11.07 | 11.07 | 108,943 | -0.63(-5.38%) |
Feb 28, 2012 | 11.67 | 11.94 | 11.46 | 11.70 | 47,216 | +0.04(+0.34%) |
Feb 27, 2012 | 11.38 | 11.82 | 11.15 | 11.66 | 67,841 | +0.24(+2.10%) |
Feb 24, 2012 | 11.86 | 11.87 | 11.38 | 11.42 | 52,437 | -0.39(-3.30%) |
Feb 23, 2012 | 11.31 | 11.82 | 11.25 | 11.81 | 46,384 | +0.50(+4.42%) |
Feb 22, 2012 | 11.58 | 11.68 | 11.17 | 11.31 | 83,887 | -0.41(-3.50%) |
Feb 21, 2012 | 12.10 | 12.17 | 11.71 | 11.72 | 40,851 | -0.35(-2.90%) |
Feb 17, 2012 | 12.11 | 12.25 | 11.96 | 12.07 | 51,006 | +0.04(+0.33%) |
Feb 16, 2012 | 11.84 | 12.12 | 11.08 | 12.03 | 110,239 | +0.37(+3.17%) |
Feb 15, 2012 | 11.43 | 11.80 | 11.40 | 11.66 | 100,077 | +0.26(+2.28%) |
Feb 14, 2012 | 10.90 | 11.53 | 10.84 | 11.40 | 121,357 | +0.58(+5.36%) |
Feb 13, 2012 | 10.42 | 10.96 | 10.41 | 10.82 | 62,436 | +0.53(+5.15%) |
Feb 10, 2012 | 10.22 | 10.65 | 10.00 | 10.29 | 56,419 | -0.15(-1.44%) |
Feb 09, 2012 | 9.250 | 10.65 | 7.880 | 10.44 | 176,069 | -0.01(-0.10%) |
Feb 08, 2012 | 10.63 | 10.63 | 10.30 | 10.45 | 92,195 | -0.11(-1.04%) |
Feb 07, 2012 | 10.58 | 10.69 | 10.30 | 10.56 | 86,963 | +0.01(+0.09%) |
Feb 06, 2012 | 10.84 | 10.95 | 10.30 | 10.55 | 52,572 | -0.30(-2.76%) |
Feb 03, 2012 | 10.42 | 10.97 | 10.25 | 10.85 | 129,527 | +0.56(+5.44%) |
Feb 02, 2012 | 10.24 | 10.32 | 10.20 | 10.29 | 50,483 | +0.12(+1.18%) |
Feb 01, 2012 | 10.04 | 10.22 | 10.04 | 10.17 | 58,516 | +0.19(+1.90%) |
Jan 31, 2012 | 10.06 | 10.44 | 9.940 | 9.980 | 61,978 | -0.03(-0.30%) |
Jan 30, 2012 | 10.05 | 10.16 | 9.970 | 10.01 | 66,821 | -0.06(-0.60%) |
Jan 27, 2012 | 9.930 | 10.10 | 9.930 | 10.07 | 49,332 | +0.15(+1.51%) |
Jan 26, 2012 | 10.16 | 10.16 | 9.821 | 9.920 | 39,734 | +0.00(+0.00%) |
Jan 25, 2012 | 9.790 | 10.03 | 9.760 | 9.920 | 43,431 | +0.09(+0.92%) |
Jan 24, 2012 | 9.820 | 9.950 | 9.240 | 9.830 | 28,824 | -0.07(-0.71%) |
Jan 23, 2012 | 9.840 | 9.980 | 9.590 | 9.900 | 34,612 | +0.07(+0.71%) |
Jan 20, 2012 | 9.630 | 9.940 | 9.540 | 9.830 | 69,794 | +0.20(+2.08%) |
Jan 19, 2012 | 8.980 | 9.880 | 8.950 | 9.630 | 70,885 | +0.65(+7.24%) |
Jan 18, 2012 | 8.910 | 8.980 | 8.860 | 8.980 | 44,828 | +0.11(+1.24%) |
Jan 17, 2012 | 9.000 | 9.150 | 8.830 | 8.870 | 73,661 | -0.08(-0.89%) |
Jan 13, 2012 | 8.970 | 9.460 | 8.760 | 8.950 | 63,098 | -0.15(-1.65%) |
Jan 12, 2012 | 8.170 | 9.120 | 8.170 | 9.100 | 99,030 | +0.93(+11.38%) |
Jan 11, 2012 | 8.100 | 8.230 | 7.960 | 8.170 | 20,963 | +0.06(+0.74%) |
Jan 10, 2012 | 8.200 | 8.480 | 7.930 | 8.110 | 58,142 | -0.01(-0.12%) |
Jan 09, 2012 | 7.700 | 8.140 | 7.680 | 8.120 | 41,161 | +0.26(+3.31%) |
Jan 06, 2012 | 7.920 | 7.960 | 7.760 | 7.860 | 34,813 | -0.08(-1.01%) |
Jan 05, 2012 | 8.010 | 8.010 | 7.670 | 7.940 | 31,076 | -0.11(-1.37%) |