Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.86 | 12.01 | 11.67 | 11.75 | 5,664,320 | -0.01(-0.04%) |
Mar 29, 2012 | 11.80 | 11.80 | 11.46 | 11.76 | 10,150,000 | -0.23(-1.92%) |
Mar 28, 2012 | 12.20 | 12.22 | 11.81 | 11.98 | 5,201,792 | -0.21(-1.76%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.18 | 12.20 | 3,720,464 | -0.17(-1.37%) |
Mar 26, 2012 | 12.26 | 12.42 | 12.21 | 12.37 | 4,498,176 | +0.23(+1.92%) |
Mar 23, 2012 | 12.21 | 12.21 | 11.89 | 12.14 | 4,777,016 | -0.08(-0.65%) |
Mar 22, 2012 | 12.09 | 12.32 | 12.07 | 12.22 | 5,053,144 | +0.01(+0.09%) |
Mar 21, 2012 | 12.09 | 12.30 | 12.06 | 12.21 | 5,971,152 | +0.13(+1.11%) |
Mar 20, 2012 | 11.90 | 12.12 | 11.89 | 12.07 | 4,140,328 | +0.10(+0.84%) |
Mar 19, 2012 | 11.85 | 12.09 | 11.74 | 11.97 | 4,327,856 | +0.18(+1.56%) |
Mar 16, 2012 | 12.04 | 12.04 | 11.73 | 11.79 | 9,245,976 | -0.21(-1.79%) |
Mar 15, 2012 | 12.20 | 12.25 | 11.97 | 12.00 | 8,078,176 | -0.19(-1.58%) |
Mar 14, 2012 | 12.18 | 12.39 | 12.15 | 12.20 | 10,292,168 | -0.02(-0.13%) |
Mar 13, 2012 | 11.99 | 12.23 | 11.94 | 12.21 | 9,371,424 | +0.29(+2.47%) |
Mar 12, 2012 | 11.66 | 11.98 | 11.51 | 11.92 | 10,352,768 | +0.05(+0.43%) |
Mar 09, 2012 | 11.60 | 11.93 | 11.56 | 11.87 | 7,433,840 | +0.26(+2.25%) |
Mar 08, 2012 | 11.51 | 11.67 | 11.46 | 11.61 | 7,015,272 | +0.23(+2.01%) |
Mar 07, 2012 | 11.16 | 11.45 | 11.14 | 11.38 | 7,054,448 | +0.27(+2.45%) |
Mar 06, 2012 | 11.32 | 11.33 | 11.00 | 11.11 | 10,029,912 | -0.38(-3.35%) |
Mar 05, 2012 | 11.52 | 11.64 | 11.46 | 11.49 | 6,799,968 | -0.04(-0.33%) |
Mar 02, 2012 | 11.51 | 11.58 | 11.40 | 11.53 | 7,838,824 | +0.01(+0.11%) |
Mar 01, 2012 | 11.19 | 11.54 | 11.16 | 11.52 | 11,073,176 | +0.36(+3.23%) |
Feb 29, 2012 | 11.13 | 11.23 | 11.00 | 11.15 | 11,520,312 | +0.19(+1.73%) |
Feb 28, 2012 | 10.95 | 11.11 | 10.77 | 10.96 | 9,638,760 | +0.07(+0.64%) |
Feb 27, 2012 | 10.66 | 10.97 | 10.53 | 10.89 | 11,573,712 | +0.17(+1.55%) |
Feb 24, 2012 | 10.61 | 10.79 | 10.43 | 10.73 | 11,319,328 | +0.43(+4.16%) |
Feb 23, 2012 | 10.38 | 10.46 | 10.28 | 10.30 | 3,760,336 | -0.05(-0.49%) |
Feb 22, 2012 | 10.28 | 10.44 | 10.28 | 10.35 | 4,324,688 | +0.04(+0.35%) |
Feb 21, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,001,520 | -0.29(-2.77%) |
Feb 17, 2012 | 10.70 | 10.81 | 10.57 | 10.61 | 6,495,328 | -0.09(-0.89%) |
Feb 16, 2012 | 10.45 | 10.72 | 10.45 | 10.70 | 9,548,280 | +0.20(+1.88%) |
Feb 15, 2012 | 10.51 | 10.86 | 10.45 | 10.51 | 16,507,904 | -0.09(-0.83%) |
Feb 14, 2012 | 10.28 | 10.59 | 10.24 | 10.59 | 10,365,352 | +0.28(+2.75%) |
Feb 13, 2012 | 10.34 | 10.35 | 10.16 | 10.31 | 5,008,336 | +0.05(+0.52%) |
Feb 10, 2012 | 10.22 | 10.30 | 10.16 | 10.26 | 8,035,464 | -0.10(-0.93%) |
Feb 09, 2012 | 10.21 | 10.36 | 10.11 | 10.35 | 7,905,744 | +0.15(+1.50%) |
Feb 08, 2012 | 10.20 | 10.42 | 10.07 | 10.20 | 11,184,232 | +0.07(+0.70%) |
Feb 07, 2012 | 10.10 | 10.17 | 9.969 | 10.13 | 6,161,688 | +0.03(+0.28%) |
Feb 06, 2012 | 9.976 | 10.18 | 9.938 | 10.10 | 6,472,864 | +0.04(+0.42%) |
Feb 03, 2012 | 9.811 | 10.07 | 9.769 | 10.06 | 9,279,200 | +0.36(+3.71%) |
Feb 02, 2012 | 9.816 | 9.875 | 9.640 | 9.697 | 9,993,432 | -0.11(-1.10%) |
Feb 01, 2012 | 9.996 | 10.02 | 9.785 | 9.805 | 12,275,248 | -0.15(-1.48%) |
Jan 31, 2012 | 9.815 | 10.06 | 9.769 | 9.953 | 18,971,752 | +0.32(+3.32%) |
Jan 30, 2012 | 9.498 | 9.694 | 9.381 | 9.633 | 8,977,504 | +0.02(+0.18%) |
Jan 27, 2012 | 9.127 | 9.686 | 9.095 | 9.615 | 16,979,328 | +0.44(+4.80%) |
Jan 26, 2012 | 9.499 | 9.658 | 9.070 | 9.175 | 41,981,336 | -0.51(-5.28%) |
Jan 25, 2012 | 9.524 | 9.731 | 9.475 | 9.686 | 16,333,712 | +0.14(+1.43%) |
Jan 24, 2012 | 9.409 | 9.592 | 9.351 | 9.550 | 11,839,232 | +0.08(+0.83%) |
Jan 23, 2012 | 9.307 | 9.613 | 9.300 | 9.471 | 12,131,336 | +0.27(+2.92%) |
Jan 20, 2012 | 9.078 | 9.246 | 9.049 | 9.203 | 7,675,016 | +0.09(+0.93%) |
Jan 19, 2012 | 9.206 | 9.290 | 8.988 | 9.117 | 16,294,120 | -0.04(-0.41%) |
Jan 18, 2012 | 9.215 | 9.287 | 8.970 | 9.155 | 21,861,728 | -0.38(-3.97%) |
Jan 17, 2012 | 9.720 | 9.829 | 9.491 | 9.534 | 8,023,928 | -0.11(-1.17%) |
Jan 13, 2012 | 9.646 | 9.803 | 9.581 | 9.646 | 7,448,432 | -0.06(-0.63%) |
Jan 12, 2012 | 9.530 | 9.734 | 9.454 | 9.707 | 12,466,672 | +0.24(+2.51%) |
Jan 11, 2012 | 9.341 | 9.480 | 9.316 | 9.470 | 6,411,080 | +0.08(+0.81%) |
Jan 10, 2012 | 9.440 | 9.463 | 9.255 | 9.394 | 8,083,424 | +0.10(+1.05%) |
Jan 09, 2012 | 9.289 | 9.391 | 9.121 | 9.296 | 8,222,224 | +0.03(+0.30%) |
Jan 06, 2012 | 9.155 | 9.365 | 9.080 | 9.269 | 8,213,968 | +0.11(+1.23%) |
Jan 05, 2012 | 9.039 | 9.158 | 8.783 | 9.156 | 10,757,016 | +0.07(+0.81%) |