Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.42 | 12.42 | 12.10 | 12.23 | 134,638 | -0.10(-0.83%) |
Mar 29, 2012 | 12.16 | 12.56 | 12.13 | 12.34 | 318,360 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.41 | 12.00 | 12.21 | 181,136 | +0.06(+0.49%) |
Mar 27, 2012 | 12.38 | 12.42 | 12.11 | 12.15 | 206,237 | -0.20(-1.60%) |
Mar 26, 2012 | 12.31 | 12.43 | 12.25 | 12.34 | 135,756 | +0.13(+1.05%) |
Mar 23, 2012 | 12.28 | 12.29 | 12.04 | 12.22 | 176,023 | -0.01(-0.07%) |
Mar 22, 2012 | 12.42 | 12.58 | 12.19 | 12.22 | 147,611 | -0.25(-1.99%) |
Mar 21, 2012 | 12.28 | 12.47 | 12.16 | 12.47 | 355,822 | +0.21(+1.68%) |
Mar 20, 2012 | 12.23 | 12.49 | 12.21 | 12.27 | 192,335 | -0.09(-0.69%) |
Mar 19, 2012 | 12.49 | 12.51 | 12.12 | 12.35 | 256,316 | -0.14(-1.10%) |
Mar 16, 2012 | 12.39 | 12.60 | 12.26 | 12.49 | 541,947 | +0.19(+1.53%) |
Mar 15, 2012 | 12.32 | 12.39 | 12.24 | 12.30 | 99,367 | -0.02(-0.13%) |
Mar 14, 2012 | 12.22 | 12.42 | 12.09 | 12.32 | 257,624 | +0.11(+0.91%) |
Mar 13, 2012 | 12.25 | 12.27 | 12.07 | 12.21 | 250,400 | -0.02(-0.14%) |
Mar 12, 2012 | 12.28 | 12.28 | 12.09 | 12.22 | 146,339 | +0.04(+0.35%) |
Mar 09, 2012 | 12.08 | 12.21 | 11.96 | 12.18 | 140,389 | +0.17(+1.43%) |
Mar 08, 2012 | 12.04 | 12.04 | 11.80 | 12.01 | 189,667 | +0.15(+1.23%) |
Mar 07, 2012 | 11.91 | 12.19 | 11.72 | 11.86 | 362,849 | +0.02(+0.14%) |
Mar 06, 2012 | 11.91 | 11.97 | 11.72 | 11.85 | 280,698 | -0.20(-1.64%) |
Mar 05, 2012 | 11.91 | 12.08 | 11.87 | 12.04 | 547,236 | +0.12(+1.01%) |
Mar 02, 2012 | 11.92 | 12.04 | 11.86 | 11.92 | 168,996 | -0.03(-0.29%) |
Mar 01, 2012 | 12.06 | 12.06 | 11.91 | 11.96 | 123,504 | -0.05(-0.43%) |
Feb 29, 2012 | 12.01 | 12.02 | 11.88 | 12.01 | 159,227 | +0.06(+0.50%) |
Feb 28, 2012 | 12.02 | 12.07 | 11.92 | 11.95 | 185,327 | -0.07(-0.57%) |
Feb 27, 2012 | 12.07 | 12.15 | 11.97 | 12.02 | 441,160 | -0.11(-0.92%) |
Feb 24, 2012 | 12.04 | 12.20 | 11.93 | 12.13 | 229,919 | +0.20(+1.65%) |
Feb 23, 2012 | 12.17 | 12.24 | 11.91 | 11.93 | 221,382 | -0.20(-1.62%) |
Feb 22, 2012 | 12.16 | 12.28 | 11.95 | 12.13 | 313,859 | +0.21(+1.72%) |
Feb 21, 2012 | 11.77 | 12.14 | 11.77 | 11.92 | 380,731 | -0.49(-3.93%) |
Feb 17, 2012 | 12.40 | 12.60 | 12.34 | 12.41 | 340,372 | +0.09(+0.76%) |
Feb 16, 2012 | 12.60 | 12.73 | 12.32 | 12.32 | 412,426 | -0.38(-2.97%) |
Feb 15, 2012 | 12.61 | 12.82 | 12.57 | 12.70 | 501,709 | +0.27(+2.14%) |
Feb 14, 2012 | 12.43 | 12.61 | 12.32 | 12.43 | 330,857 | +0.09(+0.76%) |
Feb 13, 2012 | 12.57 | 12.70 | 12.23 | 12.34 | 283,214 | +0.00(+0.00%) |
Feb 10, 2012 | 12.16 | 12.97 | 12.01 | 12.34 | 877,688 | -0.81(-6.13%) |
Feb 09, 2012 | 12.90 | 13.24 | 12.81 | 13.14 | 405,911 | +0.28(+2.20%) |
Feb 08, 2012 | 12.90 | 12.99 | 12.70 | 12.86 | 325,146 | -0.07(-0.53%) |
Feb 07, 2012 | 12.67 | 13.26 | 12.59 | 12.93 | 420,021 | +0.21(+1.68%) |
Feb 06, 2012 | 12.70 | 12.79 | 12.59 | 12.71 | 125,666 | -0.01(-0.07%) |
Feb 03, 2012 | 12.65 | 12.81 | 12.53 | 12.72 | 134,750 | +0.19(+1.50%) |
Feb 02, 2012 | 12.60 | 12.81 | 12.49 | 12.53 | 127,107 | -0.04(-0.34%) |
Feb 01, 2012 | 12.83 | 13.04 | 12.54 | 12.58 | 239,001 | -0.17(-1.34%) |
Jan 31, 2012 | 12.34 | 12.90 | 12.28 | 12.75 | 191,667 | +0.39(+3.19%) |
Jan 30, 2012 | 12.82 | 12.91 | 12.10 | 12.35 | 203,063 | -0.59(-4.57%) |
Jan 27, 2012 | 12.49 | 12.99 | 12.38 | 12.94 | 258,196 | +0.39(+3.14%) |
Jan 26, 2012 | 12.51 | 12.75 | 12.46 | 12.55 | 354,589 | +0.15(+1.24%) |
Jan 25, 2012 | 12.77 | 12.94 | 12.39 | 12.40 | 169,942 | -0.37(-2.89%) |
Jan 24, 2012 | 12.88 | 12.88 | 12.44 | 12.76 | 1,769,501 | -0.21(-1.65%) |
Jan 23, 2012 | 12.83 | 13.12 | 12.03 | 12.98 | 174,750 | +0.16(+1.27%) |
Jan 20, 2012 | 12.79 | 13.05 | 12.69 | 12.81 | 2,629,614 | +0.18(+1.42%) |
Jan 19, 2012 | 12.41 | 12.70 | 12.22 | 12.64 | 121,812 | +0.24(+1.93%) |
Jan 18, 2012 | 12.19 | 12.41 | 12.02 | 12.40 | 238,944 | +0.30(+2.48%) |
Jan 17, 2012 | 11.56 | 12.31 | 11.56 | 12.10 | 642,441 | +0.40(+3.44%) |
Jan 13, 2012 | 11.64 | 11.86 | 11.56 | 11.69 | 98,583 | -0.04(-0.36%) |
Jan 12, 2012 | 11.62 | 11.86 | 11.55 | 11.74 | 99,209 | +0.10(+0.88%) |
Jan 11, 2012 | 11.82 | 11.94 | 11.55 | 11.63 | 66,903 | -0.24(-2.02%) |
Jan 10, 2012 | 11.71 | 11.91 | 11.71 | 11.87 | 81,523 | +0.29(+2.52%) |
Jan 09, 2012 | 11.98 | 11.98 | 11.57 | 11.58 | 93,486 | -0.35(-2.94%) |
Jan 06, 2012 | 11.38 | 11.98 | 11.37 | 11.93 | 250,399 | +0.45(+3.96%) |
Jan 05, 2012 | 11.14 | 11.66 | 11.08 | 11.48 | 289,912 | +0.25(+2.21%) |