Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 9.743 | 9.805 | 9.626 | 9.796 | 1,721,171 | +0.09(+0.92%) |
Mar 29, 2012 | 9.492 | 9.716 | 9.483 | 9.707 | 1,677,636 | +0.12(+1.21%) |
Mar 28, 2012 | 9.841 | 9.886 | 9.572 | 9.590 | 2,939,366 | -0.44(-4.38%) |
Mar 27, 2012 | 10.13 | 10.13 | 9.994 | 10.03 | 2,066,771 | -0.07(-0.71%) |
Mar 26, 2012 | 10.06 | 10.12 | 9.904 | 10.10 | 2,174,264 | +0.27(+2.73%) |
Mar 23, 2012 | 9.787 | 9.949 | 9.734 | 9.832 | 2,329,424 | +0.09(+0.92%) |
Mar 22, 2012 | 9.707 | 9.770 | 9.635 | 9.743 | 1,356,543 | -0.07(-0.73%) |
Mar 21, 2012 | 9.859 | 9.949 | 9.770 | 9.814 | 1,767,626 | -0.05(-0.54%) |
Mar 20, 2012 | 9.635 | 9.904 | 9.528 | 9.868 | 1,843,927 | +0.05(+0.55%) |
Mar 19, 2012 | 9.779 | 9.931 | 9.734 | 9.814 | 2,454,424 | +0.05(+0.55%) |
Mar 16, 2012 | 9.967 | 9.985 | 9.716 | 9.761 | 11,646,701 | -0.26(-2.59%) |
Mar 15, 2012 | 10.03 | 10.07 | 9.859 | 10.02 | 3,949,200 | +0.09(+0.90%) |
Mar 14, 2012 | 10.29 | 10.37 | 9.868 | 9.931 | 5,641,489 | -0.58(-5.54%) |
Mar 13, 2012 | 10.50 | 10.63 | 10.44 | 10.51 | 1,519,588 | -0.05(-0.51%) |
Mar 12, 2012 | 10.63 | 10.64 | 10.49 | 10.57 | 1,888,625 | -0.10(-0.92%) |
Mar 09, 2012 | 10.66 | 10.83 | 10.50 | 10.67 | 1,859,228 | -0.02(-0.17%) |
Mar 08, 2012 | 10.76 | 10.77 | 10.50 | 10.68 | 1,180,971 | +0.06(+0.59%) |
Mar 07, 2012 | 10.68 | 10.71 | 10.46 | 10.62 | 1,551,256 | +0.16(+1.57%) |
Mar 06, 2012 | 10.59 | 10.61 | 10.28 | 10.46 | 2,311,689 | -0.34(-3.14%) |
Mar 05, 2012 | 10.89 | 10.97 | 10.70 | 10.80 | 2,353,839 | -0.25(-2.26%) |
Mar 02, 2012 | 11.17 | 11.18 | 10.92 | 11.05 | 1,721,872 | -0.37(-3.28%) |
Mar 01, 2012 | 11.37 | 11.53 | 11.22 | 11.42 | 1,275,058 | +0.07(+0.63%) |
Feb 29, 2012 | 11.83 | 11.92 | 11.15 | 11.35 | 2,632,040 | -0.47(-4.00%) |
Feb 28, 2012 | 11.69 | 11.84 | 11.57 | 11.82 | 1,222,563 | +0.21(+1.85%) |
Feb 27, 2012 | 11.70 | 11.75 | 11.54 | 11.61 | 1,198,571 | -0.27(-2.25%) |
Feb 24, 2012 | 11.80 | 11.96 | 11.79 | 11.88 | 1,545,532 | +0.20(+1.68%) |
Feb 23, 2012 | 11.71 | 11.87 | 11.59 | 11.68 | 1,428,943 | +0.01(+0.08%) |
Feb 22, 2012 | 11.45 | 11.71 | 11.39 | 11.67 | 2,359,647 | +0.12(+1.00%) |
Feb 21, 2012 | 11.44 | 11.64 | 11.39 | 11.55 | 1,299,449 | +0.25(+2.21%) |
Feb 17, 2012 | 11.44 | 11.50 | 11.29 | 11.30 | 1,476,954 | -0.18(-1.55%) |
Feb 16, 2012 | 10.95 | 11.51 | 10.84 | 11.48 | 2,178,429 | +0.36(+3.21%) |
Feb 15, 2012 | 11.28 | 11.34 | 11.06 | 11.13 | 1,688,834 | -0.10(-0.87%) |
Feb 14, 2012 | 11.30 | 11.36 | 11.13 | 11.22 | 2,132,868 | -0.20(-1.72%) |
Feb 13, 2012 | 11.54 | 11.55 | 11.38 | 11.42 | 998,884 | -0.09(-0.78%) |
Feb 10, 2012 | 11.49 | 11.56 | 11.37 | 11.51 | 1,623,269 | -0.19(-1.60%) |
Feb 09, 2012 | 11.50 | 11.74 | 11.49 | 11.70 | 3,803,378 | +0.49(+4.38%) |
Feb 08, 2012 | 11.22 | 11.41 | 11.13 | 11.21 | 2,802,253 | +0.09(+0.80%) |
Feb 07, 2012 | 11.31 | 11.31 | 11.05 | 11.12 | 2,702,169 | -0.14(-1.27%) |
Feb 06, 2012 | 11.25 | 11.47 | 11.08 | 11.26 | 2,384,437 | +0.19(+1.69%) |
Feb 03, 2012 | 11.09 | 11.17 | 10.83 | 11.07 | 3,543,166 | -0.07(-0.64%) |
Feb 02, 2012 | 10.97 | 11.22 | 10.93 | 11.14 | 1,772,512 | +0.21(+1.88%) |
Feb 01, 2012 | 10.89 | 10.97 | 10.77 | 10.94 | 2,215,878 | +0.18(+1.66%) |
Jan 31, 2012 | 11.00 | 11.02 | 10.56 | 10.76 | 1,977,376 | -0.04(-0.41%) |
Jan 30, 2012 | 10.72 | 10.91 | 10.64 | 10.81 | 2,250,922 | -0.05(-0.49%) |
Jan 27, 2012 | 10.67 | 10.98 | 10.60 | 10.86 | 2,367,010 | +0.31(+2.96%) |
Jan 26, 2012 | 10.85 | 10.86 | 10.40 | 10.55 | 4,066,055 | -0.18(-1.66%) |
Jan 25, 2012 | 10.09 | 10.76 | 9.895 | 10.72 | 5,330,063 | +0.53(+5.16%) |
Jan 24, 2012 | 10.37 | 10.43 | 10.14 | 10.20 | 3,145,028 | -0.18(-1.72%) |
Jan 23, 2012 | 10.26 | 10.42 | 10.23 | 10.38 | 1,484,162 | +0.17(+1.66%) |
Jan 20, 2012 | 10.12 | 10.27 | 9.993 | 10.21 | 3,254,879 | +0.12(+1.24%) |
Jan 19, 2012 | 10.62 | 10.62 | 9.886 | 10.08 | 5,228,304 | -0.61(-5.68%) |
Jan 18, 2012 | 10.68 | 10.74 | 10.59 | 10.69 | 2,119,302 | +0.06(+0.59%) |
Jan 17, 2012 | 10.75 | 10.78 | 10.56 | 10.63 | 2,257,830 | +0.14(+1.36%) |
Jan 13, 2012 | 10.56 | 10.57 | 10.31 | 10.48 | 1,929,087 | -0.27(-2.49%) |
Jan 12, 2012 | 10.72 | 10.80 | 10.56 | 10.75 | 1,675,438 | +0.16(+1.52%) |
Jan 11, 2012 | 10.71 | 10.72 | 10.42 | 10.59 | 1,850,181 | -0.12(-1.08%) |
Jan 10, 2012 | 10.89 | 10.93 | 10.67 | 10.71 | 1,700,783 | -0.01(-0.08%) |
Jan 09, 2012 | 10.78 | 10.81 | 10.60 | 10.72 | 1,031,648 | -0.02(-0.17%) |
Jan 06, 2012 | 10.72 | 10.84 | 10.63 | 10.73 | 1,740,140 | +0.21(+1.95%) |
Jan 05, 2012 | 10.48 | 10.64 | 10.38 | 10.53 | 1,669,274 | -0.07(-0.67%) |