Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.80 | 11.81 | 11.69 | 11.76 | 7,177,770 | +0.04(+0.37%) |
Mar 29, 2012 | 11.74 | 11.80 | 11.56 | 11.72 | 50,638,832 | -0.25(-2.08%) |
Mar 28, 2012 | 12.06 | 12.07 | 11.90 | 11.97 | 5,696,920 | -0.11(-0.95%) |
Mar 27, 2012 | 12.10 | 12.13 | 12.06 | 12.08 | 3,903,473 | +0.05(+0.39%) |
Mar 26, 2012 | 11.98 | 12.05 | 11.96 | 12.04 | 4,841,337 | +0.21(+1.77%) |
Mar 23, 2012 | 11.81 | 11.83 | 11.75 | 11.83 | 2,478,397 | -0.03(-0.23%) |
Mar 22, 2012 | 11.90 | 11.92 | 11.82 | 11.85 | 4,668,739 | -0.07(-0.62%) |
Mar 21, 2012 | 11.96 | 11.97 | 11.88 | 11.93 | 9,630,308 | -0.07(-0.62%) |
Mar 20, 2012 | 12.04 | 12.04 | 11.95 | 12.00 | 10,662,913 | -0.18(-1.44%) |
Mar 19, 2012 | 12.16 | 12.23 | 12.13 | 12.18 | 4,230,500 | -0.08(-0.66%) |
Mar 16, 2012 | 12.31 | 12.31 | 12.23 | 12.26 | 4,128,879 | +0.03(+0.28%) |
Mar 15, 2012 | 12.22 | 12.26 | 12.18 | 12.23 | 4,376,661 | +0.02(+0.17%) |
Mar 14, 2012 | 12.25 | 12.32 | 12.14 | 12.21 | 8,297,311 | -0.12(-0.98%) |
Mar 13, 2012 | 12.16 | 12.35 | 12.15 | 12.33 | 6,631,112 | +0.29(+2.41%) |
Mar 12, 2012 | 12.03 | 12.07 | 11.99 | 12.04 | 4,294,600 | -0.01(-0.06%) |
Mar 09, 2012 | 12.08 | 12.09 | 12.02 | 12.04 | 3,995,529 | +0.00(+0.00%) |
Mar 08, 2012 | 12.09 | 12.10 | 11.99 | 12.04 | 13,096,068 | +0.17(+1.42%) |
Mar 07, 2012 | 11.87 | 11.90 | 11.82 | 11.87 | 4,510,771 | +0.10(+0.86%) |
Mar 06, 2012 | 11.77 | 11.79 | 11.68 | 11.77 | 7,652,908 | -0.36(-2.95%) |
Mar 05, 2012 | 12.17 | 12.21 | 12.08 | 12.13 | 8,926,338 | -0.16(-1.32%) |
Mar 02, 2012 | 12.29 | 12.31 | 12.23 | 12.29 | 3,945,746 | -0.05(-0.38%) |
Mar 01, 2012 | 12.30 | 12.38 | 12.29 | 12.34 | 5,767,854 | +0.04(+0.30%) |
Feb 29, 2012 | 12.37 | 12.37 | 12.27 | 12.30 | 5,825,039 | +0.04(+0.30%) |
Feb 28, 2012 | 12.25 | 12.30 | 12.23 | 12.27 | 4,103,986 | +0.16(+1.28%) |
Feb 27, 2012 | 12.02 | 12.14 | 12.00 | 12.11 | 3,069,876 | -0.03(-0.28%) |
Feb 24, 2012 | 12.12 | 12.19 | 12.11 | 12.14 | 5,526,450 | +0.07(+0.61%) |
Feb 23, 2012 | 12.08 | 12.12 | 12.04 | 12.07 | 5,017,464 | -0.05(-0.39%) |
Feb 22, 2012 | 12.10 | 12.14 | 12.07 | 12.12 | 6,192,294 | +0.01(+0.06%) |
Feb 21, 2012 | 12.11 | 12.18 | 12.08 | 12.11 | 5,843,978 | +0.00(+0.00%) |
Feb 17, 2012 | 12.14 | 12.16 | 12.07 | 12.11 | 5,600,216 | +0.04(+0.36%) |
Feb 16, 2012 | 12.00 | 12.08 | 11.94 | 12.07 | 4,950,165 | +0.11(+0.93%) |
Feb 15, 2012 | 12.04 | 12.06 | 11.95 | 11.96 | 7,685,787 | +0.18(+1.49%) |
Feb 14, 2012 | 11.75 | 11.79 | 11.71 | 11.78 | 6,067,316 | +0.12(+1.04%) |
Feb 13, 2012 | 11.71 | 11.74 | 11.64 | 11.66 | 3,839,906 | +0.06(+0.52%) |
Feb 10, 2012 | 11.57 | 11.61 | 11.54 | 11.60 | 6,538,489 | -0.11(-0.92%) |
Feb 09, 2012 | 11.74 | 11.78 | 11.67 | 11.71 | 3,874,018 | +0.01(+0.06%) |
Feb 08, 2012 | 11.65 | 11.75 | 11.64 | 11.70 | 11,618,859 | +0.18(+1.52%) |
Feb 07, 2012 | 11.48 | 11.54 | 11.43 | 11.52 | 10,764,645 | -0.02(-0.18%) |
Feb 06, 2012 | 11.50 | 11.55 | 11.48 | 11.54 | 9,496,940 | -0.07(-0.58%) |
Feb 03, 2012 | 11.63 | 11.69 | 11.59 | 11.61 | 18,151,790 | +0.14(+1.23%) |
Feb 02, 2012 | 11.50 | 11.53 | 11.44 | 11.47 | 59,688,424 | +0.00(+0.00%) |
Feb 01, 2012 | 11.50 | 11.57 | 11.46 | 11.47 | 10,072,468 | +0.07(+0.65%) |
Jan 31, 2012 | 11.43 | 11.45 | 11.34 | 11.40 | 6,631,693 | +0.02(+0.18%) |
Jan 30, 2012 | 11.31 | 11.42 | 11.30 | 11.38 | 5,181,816 | -0.17(-1.46%) |
Jan 27, 2012 | 11.50 | 11.56 | 11.50 | 11.54 | 5,887,242 | +0.05(+0.41%) |
Jan 26, 2012 | 11.56 | 11.62 | 11.45 | 11.50 | 8,400,471 | +0.00(+0.00%) |
Jan 25, 2012 | 11.41 | 11.56 | 11.36 | 11.50 | 11,855,333 | +0.05(+0.47%) |
Jan 24, 2012 | 11.29 | 11.45 | 11.29 | 11.44 | 10,357,660 | +0.06(+0.53%) |
Jan 23, 2012 | 11.34 | 11.46 | 11.33 | 11.38 | 7,149,588 | +0.05(+0.48%) |
Jan 20, 2012 | 11.21 | 11.34 | 11.19 | 11.33 | 16,111,488 | +0.13(+1.14%) |
Jan 19, 2012 | 11.20 | 11.24 | 11.15 | 11.20 | 6,929,137 | +0.26(+2.34%) |
Jan 18, 2012 | 10.82 | 10.97 | 10.80 | 10.94 | 7,402,218 | +0.18(+1.63%) |
Jan 17, 2012 | 10.82 | 10.84 | 10.73 | 10.77 | 6,480,563 | +0.16(+1.53%) |
Jan 13, 2012 | 10.63 | 10.63 | 10.55 | 10.61 | 6,009,195 | -0.08(-0.76%) |
Jan 12, 2012 | 10.69 | 10.71 | 10.61 | 10.69 | 9,384,828 | +0.06(+0.57%) |
Jan 11, 2012 | 10.62 | 10.65 | 10.59 | 10.63 | 4,601,511 | -0.03(-0.32%) |
Jan 10, 2012 | 10.68 | 10.74 | 10.65 | 10.66 | 5,640,450 | +0.14(+1.35%) |
Jan 09, 2012 | 10.53 | 10.56 | 10.50 | 10.52 | 4,532,428 | +0.03(+0.32%) |
Jan 06, 2012 | 10.55 | 10.55 | 10.45 | 10.49 | 4,015,462 | -0.11(-1.02%) |
Jan 05, 2012 | 10.57 | 10.63 | 10.49 | 10.59 | 4,960,355 | -0.01(-0.06%) |