Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.04 | 11.08 | 10.84 | 10.87 | 3,678,473 | -0.01(-0.07%) |
Mar 29, 2012 | 10.66 | 10.92 | 10.53 | 10.88 | 2,688,597 | +0.11(+1.04%) |
Mar 28, 2012 | 10.83 | 10.86 | 10.50 | 10.77 | 3,371,530 | -0.10(-0.89%) |
Mar 27, 2012 | 10.96 | 11.07 | 10.84 | 10.86 | 2,281,470 | -0.09(-0.81%) |
Mar 26, 2012 | 11.01 | 11.07 | 10.81 | 10.95 | 3,103,056 | +0.06(+0.55%) |
Mar 23, 2012 | 10.59 | 10.90 | 10.54 | 10.89 | 3,958,835 | +0.28(+2.66%) |
Mar 22, 2012 | 10.82 | 10.92 | 10.52 | 10.61 | 4,662,339 | -0.48(-4.35%) |
Mar 21, 2012 | 11.34 | 11.40 | 11.07 | 11.10 | 3,608,479 | -0.24(-2.10%) |
Mar 20, 2012 | 11.40 | 11.40 | 10.97 | 11.33 | 4,948,297 | -0.17(-1.49%) |
Mar 19, 2012 | 11.32 | 11.72 | 11.18 | 11.50 | 6,914,664 | +0.34(+3.06%) |
Mar 16, 2012 | 10.80 | 11.32 | 10.78 | 11.16 | 7,250,009 | +0.23(+2.11%) |
Mar 15, 2012 | 10.99 | 11.14 | 10.87 | 10.93 | 4,711,996 | -0.09(-0.81%) |
Mar 14, 2012 | 10.92 | 11.23 | 10.77 | 11.02 | 4,847,685 | +0.07(+0.61%) |
Mar 13, 2012 | 10.65 | 10.97 | 10.56 | 10.95 | 4,522,135 | +0.44(+4.17%) |
Mar 12, 2012 | 10.65 | 10.84 | 10.50 | 10.52 | 2,295,723 | -0.14(-1.32%) |
Mar 09, 2012 | 10.46 | 10.81 | 10.41 | 10.66 | 2,594,550 | +0.19(+1.84%) |
Mar 08, 2012 | 10.55 | 10.66 | 10.35 | 10.46 | 4,549,746 | +0.01(+0.07%) |
Mar 07, 2012 | 10.55 | 10.56 | 10.28 | 10.46 | 4,357,927 | -0.03(-0.25%) |
Mar 06, 2012 | 10.67 | 10.67 | 10.33 | 10.48 | 4,275,718 | -0.35(-3.19%) |
Mar 05, 2012 | 11.12 | 11.13 | 10.73 | 10.83 | 3,384,878 | -0.34(-3.06%) |
Mar 02, 2012 | 11.07 | 11.36 | 11.07 | 11.17 | 3,364,346 | +0.04(+0.33%) |
Mar 01, 2012 | 11.08 | 11.30 | 11.01 | 11.13 | 4,842,482 | +0.13(+1.21%) |
Feb 29, 2012 | 11.21 | 11.33 | 10.89 | 11.00 | 5,045,668 | -0.20(-1.79%) |
Feb 28, 2012 | 11.07 | 11.21 | 10.89 | 11.20 | 4,917,744 | +0.16(+1.48%) |
Feb 27, 2012 | 10.92 | 11.08 | 10.72 | 11.04 | 3,960,786 | +0.06(+0.54%) |
Feb 24, 2012 | 10.95 | 11.12 | 10.86 | 10.98 | 2,816,642 | +0.04(+0.41%) |
Feb 23, 2012 | 10.88 | 11.01 | 10.62 | 10.93 | 3,401,011 | +0.13(+1.17%) |
Feb 22, 2012 | 11.39 | 11.58 | 10.75 | 10.81 | 11,109,225 | -0.70(-6.07%) |
Feb 21, 2012 | 11.46 | 11.76 | 11.42 | 11.50 | 4,455,236 | +0.13(+1.18%) |
Feb 17, 2012 | 11.53 | 11.57 | 11.26 | 11.37 | 2,551,939 | -0.10(-0.84%) |
Feb 16, 2012 | 11.12 | 11.47 | 11.09 | 11.47 | 5,329,560 | +0.33(+3.00%) |
Feb 15, 2012 | 11.27 | 11.27 | 10.98 | 11.13 | 4,169,930 | -0.02(-0.19%) |
Feb 14, 2012 | 11.29 | 11.29 | 11.01 | 11.15 | 4,810,118 | -0.17(-1.51%) |
Feb 13, 2012 | 11.37 | 11.52 | 11.17 | 11.33 | 5,383,161 | -0.16(-1.36%) |
Feb 10, 2012 | 11.73 | 11.78 | 11.41 | 11.48 | 3,868,894 | -0.44(-3.68%) |
Feb 09, 2012 | 11.91 | 11.99 | 11.64 | 11.92 | 4,394,212 | +0.13(+1.07%) |
Feb 08, 2012 | 12.03 | 12.08 | 11.73 | 11.79 | 4,224,500 | -0.17(-1.43%) |
Feb 07, 2012 | 12.08 | 12.15 | 11.88 | 11.96 | 4,385,908 | -0.15(-1.23%) |
Feb 06, 2012 | 12.13 | 12.24 | 11.90 | 12.11 | 3,583,212 | -0.13(-1.03%) |
Feb 03, 2012 | 12.08 | 12.37 | 11.99 | 12.24 | 6,473,637 | +0.41(+3.45%) |
Feb 02, 2012 | 11.88 | 12.10 | 11.71 | 11.83 | 5,685,923 | -0.25(-2.03%) |
Feb 01, 2012 | 11.97 | 12.24 | 11.88 | 12.08 | 4,123,741 | +0.23(+1.94%) |
Jan 31, 2012 | 11.97 | 12.11 | 11.47 | 11.85 | 6,532,850 | -0.02(-0.19%) |
Jan 30, 2012 | 11.73 | 11.98 | 11.59 | 11.87 | 3,101,156 | -0.10(-0.81%) |
Jan 27, 2012 | 11.63 | 12.00 | 11.59 | 11.96 | 3,403,113 | +0.16(+1.38%) |
Jan 26, 2012 | 12.02 | 12.17 | 11.67 | 11.80 | 5,119,455 | -0.09(-0.75%) |
Jan 25, 2012 | 11.87 | 12.11 | 11.55 | 11.89 | 9,509,968 | +0.41(+3.56%) |
Jan 24, 2012 | 11.27 | 11.50 | 11.10 | 11.48 | 4,656,148 | +0.10(+0.85%) |
Jan 23, 2012 | 11.27 | 11.66 | 11.24 | 11.38 | 4,028,562 | +0.13(+1.19%) |
Jan 20, 2012 | 11.18 | 11.31 | 11.10 | 11.25 | 3,483,384 | +0.07(+0.66%) |
Jan 19, 2012 | 11.32 | 11.33 | 11.14 | 11.18 | 3,167,601 | -0.09(-0.79%) |
Jan 18, 2012 | 10.95 | 11.31 | 10.88 | 11.27 | 4,757,377 | +0.33(+3.02%) |
Jan 17, 2012 | 10.95 | 11.06 | 10.81 | 10.94 | 2,624,924 | +0.26(+2.47%) |
Jan 13, 2012 | 10.86 | 11.02 | 10.53 | 10.67 | 4,262,977 | -0.41(-3.69%) |
Jan 12, 2012 | 11.14 | 11.14 | 10.88 | 11.08 | 3,872,452 | -0.03(-0.27%) |
Jan 11, 2012 | 10.78 | 11.14 | 10.78 | 11.11 | 3,291,417 | +0.25(+2.26%) |
Jan 10, 2012 | 10.91 | 11.14 | 10.82 | 10.86 | 5,874,467 | +0.14(+1.32%) |
Jan 09, 2012 | 10.80 | 10.87 | 10.66 | 10.72 | 3,229,235 | -0.02(-0.21%) |
Jan 06, 2012 | 10.70 | 10.80 | 10.50 | 10.75 | 3,412,160 | +0.05(+0.49%) |
Jan 05, 2012 | 10.70 | 10.74 | 10.46 | 10.69 | 3,619,736 | -0.06(-0.55%) |