Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.40 | 11.45 | 11.35 | 11.45 | 8,809,023 | +0.09(+0.79%) |
Mar 29, 2012 | 11.29 | 11.36 | 11.22 | 11.36 | 5,674,604 | +0.03(+0.25%) |
Mar 28, 2012 | 11.42 | 11.44 | 11.29 | 11.33 | 6,536,956 | -0.10(-0.84%) |
Mar 27, 2012 | 11.42 | 11.47 | 11.40 | 11.42 | 6,025,737 | +0.01(+0.05%) |
Mar 26, 2012 | 11.38 | 11.43 | 11.35 | 11.42 | 6,066,014 | +0.10(+0.88%) |
Mar 23, 2012 | 11.29 | 11.35 | 11.29 | 11.32 | 6,490,777 | +0.02(+0.18%) |
Mar 22, 2012 | 11.26 | 11.31 | 11.23 | 11.30 | 7,330,813 | -0.00(-0.03%) |
Mar 21, 2012 | 11.34 | 11.36 | 11.27 | 11.30 | 5,569,646 | +0.02(+0.18%) |
Mar 20, 2012 | 11.22 | 11.34 | 11.22 | 11.28 | 5,781,317 | +0.03(+0.28%) |
Mar 19, 2012 | 11.24 | 11.37 | 11.22 | 11.25 | 9,976,772 | -0.02(-0.22%) |
Mar 16, 2012 | 11.28 | 11.30 | 11.23 | 11.27 | 14,613,361 | -0.02(-0.15%) |
Mar 15, 2012 | 11.27 | 11.31 | 11.19 | 11.29 | 11,213,460 | +0.04(+0.32%) |
Mar 14, 2012 | 11.40 | 11.44 | 11.24 | 11.26 | 10,022,199 | -0.16(-1.40%) |
Mar 13, 2012 | 11.40 | 11.43 | 11.34 | 11.41 | 9,824,103 | +0.03(+0.23%) |
Mar 12, 2012 | 11.25 | 11.41 | 11.25 | 11.39 | 9,147,579 | +0.14(+1.27%) |
Mar 09, 2012 | 11.22 | 11.30 | 11.18 | 11.25 | 9,403,824 | +0.05(+0.42%) |
Mar 08, 2012 | 11.24 | 11.25 | 11.18 | 11.20 | 7,511,721 | +0.00(+0.02%) |
Mar 07, 2012 | 11.16 | 11.21 | 11.09 | 11.20 | 6,927,033 | +0.04(+0.37%) |
Mar 06, 2012 | 11.17 | 11.19 | 11.10 | 11.16 | 6,400,781 | -0.06(-0.52%) |
Mar 05, 2012 | 11.18 | 11.24 | 11.15 | 11.21 | 6,998,997 | +0.01(+0.07%) |
Mar 02, 2012 | 11.20 | 11.24 | 11.15 | 11.21 | 8,105,257 | -0.00(-0.02%) |
Mar 01, 2012 | 11.16 | 11.26 | 11.15 | 11.21 | 10,708,350 | +0.06(+0.50%) |
Feb 29, 2012 | 11.25 | 11.26 | 11.08 | 11.15 | 13,087,616 | -0.18(-1.60%) |
Feb 28, 2012 | 11.42 | 11.43 | 11.32 | 11.33 | 8,022,877 | -0.06(-0.56%) |
Feb 27, 2012 | 11.37 | 11.43 | 11.33 | 11.40 | 54,668,996 | +0.01(+0.08%) |
Feb 24, 2012 | 11.32 | 11.41 | 11.27 | 11.39 | 34,369,592 | +0.10(+0.93%) |
Feb 23, 2012 | 11.28 | 11.32 | 11.20 | 11.28 | 31,887,424 | +0.01(+0.05%) |
Feb 22, 2012 | 11.34 | 11.38 | 11.25 | 11.28 | 6,938,367 | -0.04(-0.38%) |
Feb 21, 2012 | 11.32 | 11.35 | 11.28 | 11.32 | 10,652,630 | +0.04(+0.32%) |
Feb 17, 2012 | 11.34 | 11.38 | 11.26 | 11.29 | 10,068,886 | -0.04(-0.35%) |
Feb 16, 2012 | 11.27 | 11.39 | 11.24 | 11.32 | 11,032,568 | +0.09(+0.77%) |
Feb 15, 2012 | 11.34 | 11.35 | 11.18 | 11.24 | 10,064,756 | -0.08(-0.68%) |
Feb 14, 2012 | 11.22 | 11.32 | 11.20 | 11.32 | 7,177,653 | +0.06(+0.57%) |
Feb 13, 2012 | 11.34 | 11.34 | 11.21 | 11.25 | 9,624,743 | -0.06(-0.53%) |
Feb 10, 2012 | 11.25 | 11.33 | 11.25 | 11.31 | 7,200,370 | +0.01(+0.12%) |
Feb 09, 2012 | 11.30 | 11.32 | 11.23 | 11.30 | 8,611,375 | -0.01(-0.10%) |
Feb 08, 2012 | 11.26 | 11.32 | 11.22 | 11.31 | 8,972,877 | +0.03(+0.28%) |
Feb 07, 2012 | 11.22 | 11.33 | 11.17 | 11.28 | 9,404,640 | +0.04(+0.35%) |
Feb 06, 2012 | 11.25 | 11.30 | 11.21 | 11.24 | 7,036,174 | -0.04(-0.40%) |
Feb 03, 2012 | 11.33 | 11.36 | 11.22 | 11.28 | 9,871,596 | +0.02(+0.17%) |
Feb 02, 2012 | 11.26 | 11.34 | 11.22 | 11.26 | 10,735,560 | +0.03(+0.27%) |
Feb 01, 2012 | 11.27 | 11.31 | 11.22 | 11.23 | 11,556,060 | +0.02(+0.17%) |
Jan 31, 2012 | 11.24 | 11.25 | 11.16 | 11.22 | 11,655,042 | -0.02(-0.13%) |
Jan 30, 2012 | 11.19 | 11.31 | 11.13 | 11.23 | 14,436,247 | +0.00(+0.02%) |
Jan 27, 2012 | 11.13 | 11.25 | 11.07 | 11.23 | 14,143,156 | +0.05(+0.42%) |
Jan 26, 2012 | 11.26 | 11.29 | 11.13 | 11.18 | 15,865,443 | -0.07(-0.63%) |
Jan 25, 2012 | 11.05 | 11.27 | 11.00 | 11.25 | 13,265,584 | +0.16(+1.45%) |
Jan 24, 2012 | 11.12 | 11.13 | 11.02 | 11.09 | 7,943,255 | -0.03(-0.29%) |
Jan 23, 2012 | 11.10 | 11.20 | 11.09 | 11.12 | 11,285,974 | +0.01(+0.08%) |
Jan 20, 2012 | 11.01 | 11.11 | 11.01 | 11.11 | 12,910,908 | +0.10(+0.88%) |
Jan 19, 2012 | 11.18 | 11.18 | 11.01 | 11.02 | 12,311,849 | -0.13(-1.19%) |
Jan 18, 2012 | 11.08 | 11.17 | 11.07 | 11.15 | 9,437,671 | +0.07(+0.59%) |
Jan 17, 2012 | 11.19 | 11.22 | 11.06 | 11.08 | 10,154,847 | +0.01(+0.05%) |
Jan 13, 2012 | 11.06 | 11.13 | 11.02 | 11.08 | 11,025,054 | -0.05(-0.45%) |
Jan 12, 2012 | 11.14 | 11.16 | 11.05 | 11.13 | 10,358,994 | +0.03(+0.30%) |
Jan 11, 2012 | 11.07 | 11.12 | 11.02 | 11.10 | 9,442,468 | -0.01(-0.07%) |
Jan 10, 2012 | 11.08 | 11.15 | 11.04 | 11.10 | 10,136,533 | +0.05(+0.44%) |
Jan 09, 2012 | 11.08 | 11.10 | 10.98 | 11.05 | 12,482,480 | +0.01(+0.12%) |
Jan 06, 2012 | 11.14 | 11.15 | 11.04 | 11.04 | 24,270,948 | -0.12(-1.06%) |
Jan 05, 2012 | 11.07 | 11.18 | 10.98 | 11.16 | 18,180,456 | +0.14(+1.28%) |