Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.04 | 12.11 | 11.92 | 12.05 | 3,780,950 | -0.01(-0.08%) |
Mar 29, 2012 | 11.86 | 12.06 | 11.67 | 12.06 | 7,418,350 | -0.16(-1.32%) |
Mar 28, 2012 | 12.26 | 12.26 | 12.02 | 12.22 | 4,078,303 | -0.09(-0.72%) |
Mar 27, 2012 | 12.28 | 12.41 | 12.28 | 12.31 | 3,175,855 | +0.01(+0.04%) |
Mar 26, 2012 | 12.09 | 12.33 | 12.07 | 12.30 | 4,328,768 | +0.34(+2.83%) |
Mar 23, 2012 | 11.85 | 11.99 | 11.76 | 11.96 | 2,837,527 | +0.10(+0.85%) |
Mar 22, 2012 | 11.86 | 11.96 | 11.83 | 11.86 | 4,983,235 | -0.18(-1.47%) |
Mar 21, 2012 | 11.94 | 12.07 | 11.87 | 12.04 | 3,022,497 | +0.10(+0.85%) |
Mar 20, 2012 | 12.08 | 12.09 | 11.86 | 11.94 | 3,772,410 | -0.29(-2.33%) |
Mar 19, 2012 | 12.21 | 12.31 | 12.13 | 12.22 | 2,124,372 | -0.02(-0.16%) |
Mar 16, 2012 | 12.45 | 12.47 | 12.17 | 12.24 | 3,324,652 | +0.05(+0.37%) |
Mar 15, 2012 | 12.15 | 12.26 | 12.10 | 12.20 | 2,293,161 | +0.06(+0.48%) |
Mar 14, 2012 | 12.17 | 12.35 | 12.11 | 12.14 | 2,280,595 | -0.05(-0.39%) |
Mar 13, 2012 | 11.94 | 12.20 | 11.94 | 12.19 | 2,759,442 | +0.31(+2.59%) |
Mar 12, 2012 | 12.03 | 12.09 | 11.86 | 11.88 | 3,219,195 | -0.14(-1.20%) |
Mar 09, 2012 | 11.82 | 12.11 | 11.78 | 12.02 | 3,001,038 | +0.26(+2.19%) |
Mar 08, 2012 | 11.63 | 11.83 | 11.62 | 11.77 | 4,514,522 | +0.31(+2.74%) |
Mar 07, 2012 | 11.44 | 11.54 | 11.36 | 11.45 | 4,581,592 | +0.01(+0.11%) |
Mar 06, 2012 | 11.79 | 11.79 | 11.35 | 11.44 | 10,605,777 | -0.58(-4.84%) |
Mar 05, 2012 | 12.15 | 12.19 | 11.93 | 12.02 | 5,733,091 | -0.21(-1.70%) |
Mar 02, 2012 | 12.27 | 12.44 | 12.19 | 12.23 | 4,246,079 | -0.03(-0.23%) |
Mar 01, 2012 | 11.95 | 12.41 | 11.95 | 12.26 | 8,412,375 | +0.32(+2.71%) |
Feb 29, 2012 | 11.97 | 12.11 | 11.87 | 11.93 | 5,722,466 | +0.04(+0.32%) |
Feb 28, 2012 | 11.75 | 12.01 | 11.69 | 11.90 | 5,540,862 | +0.14(+1.20%) |
Feb 27, 2012 | 11.75 | 11.82 | 11.46 | 11.76 | 5,149,661 | -0.12(-0.97%) |
Feb 24, 2012 | 11.85 | 12.14 | 11.61 | 11.87 | 11,508,087 | +0.52(+4.60%) |
Feb 23, 2012 | 11.35 | 11.43 | 11.20 | 11.35 | 4,930,222 | -0.04(-0.35%) |
Feb 22, 2012 | 11.27 | 11.42 | 11.15 | 11.39 | 4,710,600 | +0.11(+0.96%) |
Feb 21, 2012 | 11.30 | 11.30 | 11.05 | 11.28 | 3,749,074 | +0.07(+0.63%) |
Feb 17, 2012 | 11.26 | 11.39 | 11.20 | 11.21 | 6,159,841 | +0.01(+0.09%) |
Feb 16, 2012 | 10.79 | 11.31 | 10.79 | 11.20 | 7,162,598 | +0.42(+3.86%) |
Feb 15, 2012 | 10.77 | 10.84 | 10.69 | 10.79 | 4,790,096 | +0.08(+0.75%) |
Feb 14, 2012 | 10.63 | 10.73 | 10.56 | 10.71 | 2,452,521 | +0.01(+0.12%) |
Feb 13, 2012 | 10.74 | 10.79 | 10.56 | 10.69 | 2,681,289 | +0.04(+0.35%) |
Feb 10, 2012 | 10.57 | 10.72 | 10.47 | 10.66 | 3,531,369 | -0.06(-0.56%) |
Feb 09, 2012 | 10.80 | 10.81 | 10.62 | 10.72 | 4,111,693 | -0.04(-0.35%) |
Feb 08, 2012 | 10.80 | 10.86 | 10.69 | 10.75 | 2,552,652 | -0.02(-0.19%) |
Feb 07, 2012 | 10.86 | 10.89 | 10.72 | 10.77 | 2,548,952 | -0.08(-0.74%) |
Feb 06, 2012 | 10.80 | 10.90 | 10.78 | 10.85 | 2,533,914 | +0.02(+0.18%) |
Feb 03, 2012 | 10.61 | 10.92 | 10.57 | 10.83 | 6,461,009 | +0.39(+3.75%) |
Feb 02, 2012 | 10.47 | 10.52 | 10.42 | 10.44 | 2,966,342 | -0.02(-0.17%) |
Feb 01, 2012 | 10.49 | 10.57 | 10.44 | 10.46 | 4,294,534 | +0.09(+0.87%) |
Jan 31, 2012 | 10.48 | 10.60 | 10.20 | 10.37 | 7,344,753 | -0.16(-1.55%) |
Jan 30, 2012 | 10.49 | 10.54 | 10.35 | 10.53 | 4,570,888 | -0.05(-0.50%) |
Jan 27, 2012 | 10.52 | 10.62 | 10.45 | 10.59 | 5,652,666 | +0.02(+0.14%) |
Jan 26, 2012 | 10.75 | 10.77 | 10.54 | 10.57 | 4,986,057 | -0.08(-0.75%) |
Jan 25, 2012 | 10.78 | 10.79 | 10.56 | 10.65 | 5,295,202 | -0.14(-1.32%) |
Jan 24, 2012 | 10.47 | 10.80 | 10.47 | 10.79 | 4,995,848 | +0.19(+1.75%) |
Jan 23, 2012 | 10.52 | 10.68 | 10.50 | 10.61 | 4,361,463 | +0.15(+1.44%) |
Jan 20, 2012 | 10.52 | 10.58 | 10.40 | 10.46 | 4,756,583 | -0.07(-0.67%) |
Jan 19, 2012 | 10.25 | 10.57 | 10.16 | 10.53 | 7,645,690 | +0.30(+2.94%) |
Jan 18, 2012 | 9.943 | 10.27 | 9.923 | 10.23 | 5,441,213 | +0.34(+3.48%) |
Jan 17, 2012 | 10.24 | 10.28 | 9.860 | 9.883 | 4,369,876 | -0.09(-0.88%) |
Jan 13, 2012 | 9.878 | 10.03 | 9.767 | 9.971 | 4,958,273 | +0.02(+0.23%) |
Jan 12, 2012 | 9.775 | 9.988 | 9.677 | 9.948 | 6,378,216 | +0.24(+2.43%) |
Jan 11, 2012 | 9.394 | 9.737 | 9.286 | 9.712 | 7,846,104 | +0.24(+2.57%) |
Jan 10, 2012 | 9.243 | 9.614 | 9.223 | 9.469 | 5,254,473 | +0.39(+4.28%) |
Jan 09, 2012 | 9.163 | 9.173 | 8.980 | 9.080 | 3,947,451 | -0.01(-0.06%) |
Jan 06, 2012 | 8.598 | 9.185 | 8.573 | 9.085 | 7,499,260 | +0.54(+6.31%) |
Jan 05, 2012 | 8.438 | 8.614 | 8.358 | 8.546 | 5,889,077 | +0.08(+0.89%) |