Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.38 | 10.38 | 10.24 | 10.26 | 13,685,088 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.31 | 10.12 | 10.29 | 15,483,464 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.15 | 10.28 | 27,024,782 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.57 | 10.57 | 16,382,509 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,496,179 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.47 | 13,746,721 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,076,828 | -0.06(-0.55%) |
Mar 21, 2012 | 10.48 | 10.63 | 10.43 | 10.49 | 11,817,351 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.59 | 10.45 | 10.48 | 14,920,472 | -0.10(-0.93%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.52 | 10.58 | 11,355,033 | +0.01(+0.08%) |
Mar 16, 2012 | 10.52 | 10.66 | 10.48 | 10.57 | 20,489,080 | +0.02(+0.24%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.38 | 10.55 | 14,523,592 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,357,330 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,145,856 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,464,001 | +0.00(+0.04%) |
Mar 09, 2012 | 10.05 | 10.24 | 9.980 | 10.20 | 13,031,248 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.964 | 10.05 | 18,889,838 | +0.07(+0.70%) |
Mar 07, 2012 | 9.923 | 10.08 | 9.914 | 9.980 | 18,038,566 | +0.08(+0.79%) |
Mar 06, 2012 | 9.840 | 10.06 | 9.840 | 9.902 | 23,340,238 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.05 | 9.832 | 9.923 | 22,715,738 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.01 | 10.08 | 26,600,170 | -0.02(-0.16%) |
Mar 01, 2012 | 10.15 | 10.20 | 10.03 | 10.10 | 18,564,028 | -0.01(-0.08%) |
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,831,260 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,002,148 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.34 | 19,090,580 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,435,081 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.66 | 10.33 | 10.51 | 21,743,064 | -0.13(-1.24%) |
Feb 22, 2012 | 10.48 | 10.67 | 10.48 | 10.64 | 27,428,764 | +0.16(+1.49%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 25,995,592 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.43 | 10.63 | 10.65 | 41,412,332 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.85 | 10.60 | 10.83 | 17,190,330 | +0.25(+2.40%) |
Feb 15, 2012 | 10.57 | 10.74 | 10.53 | 10.57 | 13,783,756 | +0.02(+0.23%) |
Feb 14, 2012 | 10.62 | 10.65 | 10.40 | 10.55 | 18,163,566 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,103,225 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.55 | 10.62 | 12,738,373 | -0.13(-1.22%) |
Feb 09, 2012 | 10.66 | 10.76 | 10.59 | 10.75 | 13,934,984 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.66 | 21,822,114 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,715,814 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.21 | 10.34 | 17,503,746 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.57 | 10.42 | 10.48 | 13,476,781 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.46 | 10.29 | 10.36 | 13,679,784 | +0.06(+0.56%) |
Feb 01, 2012 | 10.20 | 10.37 | 10.12 | 10.30 | 17,915,702 | +0.24(+2.40%) |
Jan 31, 2012 | 9.984 | 10.12 | 9.927 | 10.06 | 18,337,824 | +0.18(+1.78%) |
Jan 30, 2012 | 9.911 | 9.960 | 9.820 | 9.886 | 19,414,066 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.985 | 10.03 | 23,162,228 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,017,606 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.984 | 10.13 | 13,100,986 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.935 | 10.09 | 10,146,714 | +0.07(+0.70%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.931 | 10.02 | 22,937,162 | -0.20(-2.00%) |
Jan 20, 2012 | 10.16 | 10.29 | 10.09 | 10.22 | 24,048,726 | +0.13(+1.30%) |
Jan 19, 2012 | 9.993 | 10.18 | 9.960 | 10.09 | 18,849,994 | +0.16(+1.57%) |
Jan 18, 2012 | 9.747 | 9.984 | 9.706 | 9.935 | 24,728,936 | +0.28(+2.93%) |
Jan 17, 2012 | 9.673 | 9.763 | 9.616 | 9.652 | 29,198,530 | +0.23(+2.39%) |
Jan 13, 2012 | 9.632 | 9.648 | 9.386 | 9.427 | 17,586,846 | -0.25(-2.54%) |
Jan 12, 2012 | 9.681 | 9.714 | 9.534 | 9.673 | 15,331,370 | +0.07(+0.77%) |
Jan 11, 2012 | 9.509 | 9.739 | 9.460 | 9.599 | 17,911,976 | +0.09(+0.95%) |
Jan 10, 2012 | 9.403 | 9.599 | 9.378 | 9.509 | 30,768,704 | +0.21(+2.29%) |
Jan 09, 2012 | 9.083 | 9.320 | 9.034 | 9.296 | 27,188,766 | +0.27(+3.00%) |
Jan 06, 2012 | 8.894 | 9.042 | 8.796 | 9.025 | 19,735,856 | +0.15(+1.66%) |
Jan 05, 2012 | 8.788 | 8.886 | 8.722 | 8.878 | 17,069,644 | +0.06(+0.65%) |