Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.48 | 11.53 | 11.42 | 11.52 | 8,750,360 | +0.09(+0.79%) |
Mar 29, 2012 | 11.37 | 11.44 | 11.30 | 11.43 | 5,636,814 | +0.03(+0.25%) |
Mar 28, 2012 | 11.49 | 11.52 | 11.37 | 11.40 | 6,493,424 | -0.10(-0.84%) |
Mar 27, 2012 | 11.49 | 11.55 | 11.47 | 11.50 | 5,985,609 | +0.01(+0.05%) |
Mar 26, 2012 | 11.46 | 11.51 | 11.43 | 11.49 | 6,025,618 | +0.10(+0.88%) |
Mar 23, 2012 | 11.37 | 11.43 | 11.36 | 11.39 | 6,447,552 | +0.02(+0.18%) |
Mar 22, 2012 | 11.33 | 11.38 | 11.31 | 11.37 | 7,281,994 | -0.00(-0.03%) |
Mar 21, 2012 | 11.42 | 11.43 | 11.35 | 11.38 | 5,532,555 | +0.02(+0.18%) |
Mar 20, 2012 | 11.30 | 11.42 | 11.30 | 11.36 | 5,742,817 | +0.03(+0.28%) |
Mar 19, 2012 | 11.32 | 11.44 | 11.30 | 11.32 | 9,910,333 | -0.02(-0.22%) |
Mar 16, 2012 | 11.36 | 11.37 | 11.30 | 11.35 | 14,516,045 | -0.02(-0.15%) |
Mar 15, 2012 | 11.34 | 11.39 | 11.26 | 11.37 | 11,138,785 | +0.04(+0.32%) |
Mar 14, 2012 | 11.48 | 11.51 | 11.32 | 11.33 | 9,955,458 | -0.16(-1.40%) |
Mar 13, 2012 | 11.48 | 11.50 | 11.42 | 11.49 | 9,758,681 | +0.03(+0.23%) |
Mar 12, 2012 | 11.33 | 11.49 | 11.32 | 11.46 | 9,086,661 | +0.14(+1.27%) |
Mar 09, 2012 | 11.30 | 11.38 | 11.25 | 11.32 | 9,341,200 | +0.05(+0.42%) |
Mar 08, 2012 | 11.32 | 11.32 | 11.25 | 11.27 | 7,461,698 | +0.00(+0.02%) |
Mar 07, 2012 | 11.23 | 11.28 | 11.17 | 11.27 | 6,880,903 | +0.04(+0.37%) |
Mar 06, 2012 | 11.24 | 11.26 | 11.18 | 11.23 | 6,358,156 | -0.06(-0.52%) |
Mar 05, 2012 | 11.26 | 11.32 | 11.22 | 11.29 | 6,952,388 | +0.01(+0.07%) |
Mar 02, 2012 | 11.28 | 11.31 | 11.23 | 11.28 | 8,051,281 | -0.00(-0.02%) |
Mar 01, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 10,637,039 | +0.06(+0.50%) |
Feb 29, 2012 | 11.33 | 11.34 | 11.15 | 11.23 | 13,000,461 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.40 | 11.41 | 7,969,449 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,304,932 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.49 | 11.35 | 11.46 | 34,140,712 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,675,074 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,892,162 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.43 | 11.36 | 11.40 | 10,581,690 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.46 | 11.34 | 11.36 | 10,001,833 | -0.04(-0.35%) |
Feb 16, 2012 | 11.35 | 11.46 | 11.32 | 11.40 | 10,959,097 | +0.09(+0.77%) |
Feb 15, 2012 | 11.42 | 11.43 | 11.26 | 11.31 | 9,997,730 | -0.08(-0.68%) |
Feb 14, 2012 | 11.30 | 11.39 | 11.28 | 11.39 | 7,129,854 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.33 | 9,560,648 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.39 | 7,152,419 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,554,029 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.39 | 8,913,123 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,342,011 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.29 | 11.31 | 6,989,318 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,805,857 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,664,067 | +0.03(+0.27%) |
Feb 01, 2012 | 11.35 | 11.39 | 11.30 | 11.31 | 11,479,104 | +0.02(+0.17%) |
Jan 31, 2012 | 11.31 | 11.33 | 11.23 | 11.29 | 11,577,426 | -0.02(-0.13%) |
Jan 30, 2012 | 11.26 | 11.39 | 11.20 | 11.31 | 14,340,110 | +0.00(+0.02%) |
Jan 27, 2012 | 11.21 | 11.33 | 11.15 | 11.30 | 14,048,971 | +0.05(+0.42%) |
Jan 26, 2012 | 11.34 | 11.36 | 11.20 | 11.26 | 15,759,789 | -0.07(-0.63%) |
Jan 25, 2012 | 11.13 | 11.34 | 11.08 | 11.33 | 13,177,243 | +0.16(+1.45%) |
Jan 24, 2012 | 11.20 | 11.20 | 11.10 | 11.17 | 7,890,358 | -0.03(-0.29%) |
Jan 23, 2012 | 11.17 | 11.27 | 11.16 | 11.20 | 11,210,816 | +0.01(+0.08%) |
Jan 20, 2012 | 11.09 | 11.19 | 11.09 | 11.19 | 12,824,929 | +0.10(+0.88%) |
Jan 19, 2012 | 11.26 | 11.26 | 11.08 | 11.09 | 12,229,859 | -0.13(-1.19%) |
Jan 18, 2012 | 11.15 | 11.24 | 11.14 | 11.22 | 9,374,822 | +0.07(+0.59%) |
Jan 17, 2012 | 11.26 | 11.29 | 11.13 | 11.16 | 10,087,222 | +0.01(+0.05%) |
Jan 13, 2012 | 11.14 | 11.21 | 11.10 | 11.15 | 10,951,634 | -0.05(-0.45%) |
Jan 12, 2012 | 11.21 | 11.23 | 11.12 | 11.20 | 10,290,009 | +0.03(+0.30%) |
Jan 11, 2012 | 11.15 | 11.20 | 11.09 | 11.17 | 9,379,587 | -0.01(-0.07%) |
Jan 10, 2012 | 11.16 | 11.22 | 11.12 | 11.18 | 10,069,030 | +0.05(+0.44%) |
Jan 09, 2012 | 11.16 | 11.18 | 11.05 | 11.13 | 12,399,354 | +0.01(+0.12%) |
Jan 06, 2012 | 11.22 | 11.23 | 11.11 | 11.12 | 24,109,318 | -0.12(-1.06%) |
Jan 05, 2012 | 11.15 | 11.26 | 11.05 | 11.23 | 18,059,386 | +0.14(+1.28%) |