Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.51 | 11.54 | 11.24 | 11.26 | 3,775,157 | -0.19(-1.69%) |
Mar 29, 2012 | 11.37 | 11.53 | 11.26 | 11.45 | 3,381,222 | +0.01(+0.06%) |
Mar 28, 2012 | 11.42 | 11.62 | 11.27 | 11.45 | 3,227,568 | +0.03(+0.26%) |
Mar 27, 2012 | 11.50 | 11.57 | 11.41 | 11.42 | 1,957,042 | -0.10(-0.91%) |
Mar 26, 2012 | 11.68 | 11.70 | 11.33 | 11.52 | 3,962,535 | -0.07(-0.64%) |
Mar 23, 2012 | 11.51 | 11.62 | 11.15 | 11.59 | 2,830,703 | +0.05(+0.45%) |
Mar 22, 2012 | 11.50 | 11.62 | 11.39 | 11.54 | 1,699,273 | -0.03(-0.26%) |
Mar 21, 2012 | 11.67 | 11.77 | 11.56 | 11.57 | 2,192,076 | -0.10(-0.89%) |
Mar 20, 2012 | 11.17 | 11.74 | 11.16 | 11.68 | 4,742,435 | +0.43(+3.78%) |
Mar 19, 2012 | 11.24 | 11.29 | 11.11 | 11.25 | 2,243,458 | +0.01(+0.07%) |
Mar 16, 2012 | 11.37 | 11.37 | 11.14 | 11.24 | 3,511,740 | -0.09(-0.79%) |
Mar 15, 2012 | 11.29 | 11.36 | 11.16 | 11.33 | 4,078,418 | +0.04(+0.33%) |
Mar 14, 2012 | 11.36 | 11.46 | 11.18 | 11.30 | 2,372,983 | -0.10(-0.85%) |
Mar 13, 2012 | 11.54 | 11.56 | 11.18 | 11.39 | 4,212,251 | -0.08(-0.71%) |
Mar 12, 2012 | 11.51 | 11.52 | 11.34 | 11.48 | 1,910,408 | -0.03(-0.26%) |
Mar 09, 2012 | 11.31 | 11.67 | 11.29 | 11.51 | 5,492,861 | +0.22(+1.98%) |
Mar 08, 2012 | 11.31 | 11.59 | 11.21 | 11.28 | 7,241,583 | +0.07(+0.61%) |
Mar 07, 2012 | 11.28 | 11.34 | 11.13 | 11.21 | 4,447,871 | -0.01(-0.07%) |
Mar 06, 2012 | 11.27 | 11.28 | 11.07 | 11.22 | 3,858,994 | -0.18(-1.56%) |
Mar 05, 2012 | 11.30 | 11.46 | 11.25 | 11.40 | 2,751,441 | +0.14(+1.25%) |
Mar 02, 2012 | 11.41 | 11.51 | 11.21 | 11.26 | 2,673,971 | -0.10(-0.92%) |
Mar 01, 2012 | 11.15 | 11.51 | 11.15 | 11.36 | 3,803,789 | +0.21(+1.87%) |
Feb 29, 2012 | 11.29 | 11.31 | 11.09 | 11.15 | 2,596,808 | -0.14(-1.25%) |
Feb 28, 2012 | 11.15 | 11.36 | 11.09 | 11.29 | 3,716,147 | +0.13(+1.13%) |
Feb 27, 2012 | 10.98 | 11.24 | 10.94 | 11.17 | 3,411,293 | +0.14(+1.28%) |
Feb 24, 2012 | 11.10 | 11.21 | 10.86 | 11.03 | 5,374,967 | -0.13(-1.13%) |
Feb 23, 2012 | 11.02 | 11.21 | 10.97 | 11.15 | 6,834,959 | +0.05(+0.47%) |
Feb 22, 2012 | 10.79 | 11.25 | 10.51 | 11.10 | 18,771,030 | +1.58(+16.63%) |
Feb 21, 2012 | 9.689 | 9.689 | 9.348 | 9.518 | 5,661,738 | -0.16(-1.69%) |
Feb 17, 2012 | 9.348 | 9.749 | 9.325 | 9.682 | 5,803,291 | +0.34(+3.66%) |
Feb 16, 2012 | 9.355 | 9.437 | 9.206 | 9.340 | 3,433,988 | -0.04(-0.48%) |
Feb 15, 2012 | 9.325 | 9.452 | 9.281 | 9.385 | 4,371,708 | +0.13(+1.45%) |
Feb 14, 2012 | 9.191 | 9.251 | 9.073 | 9.251 | 2,962,139 | +0.06(+0.65%) |
Feb 13, 2012 | 8.983 | 9.214 | 8.950 | 9.191 | 4,597,546 | +0.28(+3.17%) |
Feb 10, 2012 | 8.515 | 8.924 | 8.515 | 8.909 | 6,334,497 | +0.35(+4.08%) |
Feb 09, 2012 | 8.634 | 8.664 | 8.515 | 8.560 | 3,305,471 | -0.04(-0.52%) |
Feb 08, 2012 | 8.656 | 8.790 | 8.571 | 8.604 | 2,779,188 | -0.06(-0.69%) |
Feb 07, 2012 | 8.523 | 8.664 | 8.434 | 8.664 | 2,313,141 | +0.11(+1.30%) |
Feb 06, 2012 | 8.664 | 8.686 | 8.538 | 8.552 | 1,967,160 | -0.13(-1.46%) |
Feb 03, 2012 | 8.567 | 8.746 | 8.567 | 8.679 | 2,991,993 | +0.20(+2.37%) |
Feb 02, 2012 | 8.642 | 8.738 | 8.448 | 8.478 | 3,190,681 | -0.20(-2.31%) |
Feb 01, 2012 | 8.538 | 8.768 | 8.530 | 8.679 | 3,636,839 | +0.18(+2.10%) |
Jan 31, 2012 | 8.493 | 8.560 | 8.396 | 8.500 | 3,192,447 | +0.01(+0.18%) |
Jan 30, 2012 | 8.419 | 8.508 | 8.382 | 8.486 | 1,820,022 | +0.00(+0.00%) |
Jan 27, 2012 | 8.478 | 8.538 | 8.382 | 8.486 | 2,091,991 | -0.04(-0.44%) |
Jan 26, 2012 | 8.575 | 8.656 | 8.442 | 8.523 | 3,099,249 | -0.01(-0.17%) |
Jan 25, 2012 | 8.649 | 8.679 | 8.500 | 8.538 | 5,388,238 | -0.07(-0.86%) |
Jan 24, 2012 | 8.686 | 8.723 | 8.582 | 8.612 | 4,289,984 | -0.09(-1.02%) |
Jan 23, 2012 | 8.701 | 8.857 | 8.604 | 8.701 | 3,484,348 | -0.08(-0.93%) |
Jan 20, 2012 | 8.679 | 8.857 | 8.649 | 8.783 | 3,044,480 | +0.08(+0.94%) |
Jan 19, 2012 | 8.508 | 8.805 | 8.478 | 8.701 | 4,564,396 | +0.20(+2.36%) |
Jan 18, 2012 | 8.174 | 8.575 | 8.151 | 8.500 | 3,119,368 | +0.34(+4.14%) |
Jan 17, 2012 | 8.278 | 8.300 | 8.144 | 8.162 | 1,770,792 | -0.07(-0.86%) |
Jan 13, 2012 | 8.174 | 8.374 | 8.121 | 8.233 | 2,356,983 | +0.05(+0.64%) |
Jan 12, 2012 | 8.003 | 8.203 | 7.832 | 8.181 | 5,618,702 | +0.19(+2.42%) |
Jan 11, 2012 | 7.906 | 7.995 | 7.832 | 7.988 | 1,825,722 | +0.02(+0.28%) |
Jan 10, 2012 | 7.988 | 8.025 | 7.891 | 7.965 | 1,526,646 | +0.03(+0.42%) |
Jan 09, 2012 | 7.973 | 7.988 | 7.787 | 7.932 | 4,197,956 | -0.00(-0.05%) |
Jan 06, 2012 | 7.988 | 8.107 | 7.913 | 7.936 | 4,243,641 | -0.22(-2.73%) |
Jan 05, 2012 | 8.211 | 8.255 | 7.980 | 8.159 | 3,866,001 | -0.13(-1.52%) |