Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.97 | 10.97 | 10.74 | 10.78 | 368,613 | -0.08(-0.76%) |
Mar 29, 2012 | 10.91 | 10.95 | 10.73 | 10.86 | 407,118 | -0.09(-0.84%) |
Mar 28, 2012 | 10.95 | 11.03 | 10.90 | 10.95 | 244,775 | +0.01(+0.13%) |
Mar 27, 2012 | 11.06 | 11.09 | 10.88 | 10.94 | 312,083 | -0.14(-1.27%) |
Mar 26, 2012 | 11.15 | 11.17 | 11.01 | 11.08 | 297,704 | -0.02(-0.18%) |
Mar 23, 2012 | 11.05 | 11.16 | 11.05 | 11.10 | 474,210 | +0.05(+0.44%) |
Mar 22, 2012 | 11.17 | 11.21 | 11.02 | 11.05 | 2,184,614 | -0.89(-7.44%) |
Mar 21, 2012 | 11.85 | 12.23 | 11.83 | 11.94 | 721,434 | +0.16(+1.32%) |
Mar 20, 2012 | 11.58 | 11.92 | 11.58 | 11.78 | 179,261 | +0.16(+1.34%) |
Mar 19, 2012 | 11.69 | 12.06 | 11.51 | 11.63 | 460,740 | -0.03(-0.25%) |
Mar 16, 2012 | 11.77 | 11.80 | 11.65 | 11.66 | 98,151 | -0.10(-0.87%) |
Mar 15, 2012 | 11.93 | 11.93 | 11.62 | 11.76 | 179,508 | -0.17(-1.46%) |
Mar 14, 2012 | 12.11 | 12.14 | 11.90 | 11.93 | 117,234 | -0.20(-1.68%) |
Mar 13, 2012 | 11.76 | 12.14 | 11.70 | 12.14 | 227,622 | +0.41(+3.52%) |
Mar 12, 2012 | 11.56 | 11.85 | 11.56 | 11.73 | 195,227 | +0.14(+1.17%) |
Mar 09, 2012 | 11.45 | 11.65 | 11.10 | 11.59 | 134,166 | +0.10(+0.84%) |
Mar 08, 2012 | 11.19 | 11.52 | 11.07 | 11.49 | 112,841 | +0.34(+3.09%) |
Mar 07, 2012 | 11.17 | 11.24 | 11.07 | 11.15 | 102,921 | +0.06(+0.52%) |
Mar 06, 2012 | 11.12 | 11.18 | 11.07 | 11.09 | 95,298 | -0.09(-0.82%) |
Mar 05, 2012 | 11.15 | 11.25 | 11.06 | 11.18 | 129,258 | +0.04(+0.35%) |
Mar 02, 2012 | 11.17 | 11.25 | 11.07 | 11.14 | 91,694 | +0.00(+0.04%) |
Mar 01, 2012 | 11.29 | 11.31 | 11.14 | 11.14 | 76,784 | -0.08(-0.69%) |
Feb 29, 2012 | 11.23 | 11.37 | 11.07 | 11.22 | 105,661 | +0.03(+0.26%) |
Feb 28, 2012 | 11.12 | 11.28 | 11.12 | 11.19 | 109,259 | +0.03(+0.26%) |
Feb 27, 2012 | 11.23 | 11.23 | 11.05 | 11.16 | 260,410 | -0.22(-1.96%) |
Feb 24, 2012 | 11.56 | 11.56 | 11.32 | 11.38 | 87,797 | -0.19(-1.68%) |
Feb 23, 2012 | 11.17 | 11.61 | 11.12 | 11.57 | 90,005 | +0.18(+1.58%) |
Feb 22, 2012 | 11.46 | 11.58 | 11.39 | 11.39 | 46,379 | -0.08(-0.72%) |
Feb 21, 2012 | 11.65 | 11.65 | 11.40 | 11.48 | 70,998 | -0.18(-1.58%) |
Feb 17, 2012 | 11.42 | 11.73 | 11.38 | 11.66 | 68,801 | +0.27(+2.39%) |
Feb 16, 2012 | 10.89 | 11.50 | 10.89 | 11.39 | 96,952 | +0.43(+3.94%) |
Feb 15, 2012 | 11.18 | 11.18 | 10.92 | 10.96 | 92,843 | -0.20(-1.83%) |
Feb 14, 2012 | 11.39 | 11.39 | 11.05 | 11.16 | 95,729 | -0.25(-2.17%) |
Feb 13, 2012 | 11.55 | 11.61 | 11.32 | 11.41 | 97,167 | -0.11(-0.93%) |
Feb 10, 2012 | 11.60 | 11.65 | 11.51 | 11.52 | 100,013 | -0.17(-1.41%) |
Feb 09, 2012 | 11.72 | 11.83 | 11.33 | 11.68 | 186,552 | -0.01(-0.08%) |
Feb 08, 2012 | 11.48 | 11.72 | 11.43 | 11.69 | 144,959 | +0.28(+2.47%) |
Feb 07, 2012 | 11.39 | 11.48 | 11.32 | 11.41 | 63,975 | -0.04(-0.34%) |
Feb 06, 2012 | 11.47 | 11.57 | 11.35 | 11.45 | 60,770 | -0.06(-0.51%) |
Feb 03, 2012 | 11.43 | 11.63 | 11.43 | 11.51 | 130,560 | +0.20(+1.76%) |
Feb 02, 2012 | 11.25 | 11.35 | 11.17 | 11.31 | 94,685 | +0.08(+0.69%) |
Feb 01, 2012 | 10.96 | 11.26 | 10.96 | 11.23 | 80,685 | +0.35(+3.26%) |
Jan 31, 2012 | 11.00 | 11.08 | 10.83 | 10.88 | 89,154 | -0.02(-0.22%) |
Jan 30, 2012 | 10.90 | 11.15 | 10.79 | 10.90 | 118,262 | -0.14(-1.23%) |
Jan 27, 2012 | 11.22 | 11.22 | 11.00 | 11.04 | 83,002 | -0.20(-1.77%) |
Jan 26, 2012 | 11.37 | 11.54 | 11.21 | 11.23 | 155,270 | -0.05(-0.47%) |
Jan 25, 2012 | 11.32 | 11.33 | 11.23 | 11.29 | 57,742 | -0.01(-0.13%) |
Jan 24, 2012 | 11.03 | 11.31 | 10.92 | 11.30 | 144,562 | +0.24(+2.15%) |
Jan 23, 2012 | 10.94 | 11.08 | 10.94 | 11.06 | 102,701 | +0.16(+1.47%) |
Jan 20, 2012 | 10.77 | 10.93 | 10.73 | 10.90 | 92,806 | +0.16(+1.49%) |
Jan 19, 2012 | 10.58 | 10.80 | 10.50 | 10.74 | 128,873 | +0.17(+1.65%) |
Jan 18, 2012 | 10.45 | 10.64 | 10.37 | 10.57 | 68,817 | +0.09(+0.88%) |
Jan 17, 2012 | 10.66 | 10.88 | 10.36 | 10.48 | 184,391 | -0.15(-1.37%) |
Jan 13, 2012 | 10.31 | 10.64 | 10.31 | 10.62 | 104,938 | +0.26(+2.48%) |
Jan 12, 2012 | 10.25 | 10.49 | 10.20 | 10.37 | 104,588 | +0.14(+1.38%) |
Jan 11, 2012 | 9.987 | 10.51 | 9.924 | 10.22 | 122,836 | +0.19(+1.94%) |
Jan 10, 2012 | 10.09 | 10.13 | 9.992 | 10.03 | 97,957 | +0.03(+0.34%) |
Jan 09, 2012 | 10.05 | 10.07 | 9.899 | 9.997 | 101,587 | -0.04(-0.43%) |
Jan 06, 2012 | 10.23 | 10.42 | 10.04 | 10.04 | 160,036 | -0.17(-1.62%) |
Jan 05, 2012 | 10.05 | 10.26 | 9.827 | 10.21 | 191,602 | +0.11(+1.06%) |