Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.19 | 12.22 | 12.11 | 12.12 | 4,781,976 | -0.02(-0.21%) |
Mar 29, 2012 | 12.13 | 12.23 | 12.09 | 12.15 | 4,702,554 | -0.02(-0.18%) |
Mar 28, 2012 | 12.36 | 12.40 | 12.05 | 12.17 | 8,300,796 | -0.18(-1.43%) |
Mar 27, 2012 | 12.54 | 12.61 | 12.34 | 12.35 | 13,692,228 | -0.24(-1.91%) |
Mar 26, 2012 | 11.96 | 12.62 | 11.91 | 12.59 | 15,714,978 | +0.71(+5.93%) |
Mar 23, 2012 | 11.89 | 11.94 | 11.83 | 11.88 | 5,736,678 | -0.04(-0.31%) |
Mar 22, 2012 | 11.83 | 12.02 | 11.81 | 11.92 | 7,167,630 | +0.07(+0.58%) |
Mar 21, 2012 | 11.84 | 11.89 | 11.74 | 11.85 | 4,020,900 | -0.01(-0.08%) |
Mar 20, 2012 | 11.86 | 11.90 | 11.63 | 11.86 | 6,495,582 | +0.11(+0.95%) |
Mar 19, 2012 | 11.83 | 11.84 | 11.68 | 11.75 | 6,486,108 | -0.16(-1.32%) |
Mar 16, 2012 | 11.66 | 11.94 | 11.62 | 11.90 | 7,803,606 | +0.23(+2.01%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.49 | 11.67 | 3,237,702 | +0.05(+0.46%) |
Mar 14, 2012 | 11.56 | 11.76 | 11.55 | 11.62 | 6,950,670 | +0.06(+0.56%) |
Mar 13, 2012 | 11.56 | 11.64 | 11.43 | 11.55 | 6,328,488 | +0.01(+0.09%) |
Mar 12, 2012 | 11.46 | 11.71 | 11.40 | 11.54 | 8,305,410 | +0.05(+0.46%) |
Mar 09, 2012 | 11.42 | 11.54 | 11.38 | 11.49 | 8,465,514 | +0.07(+0.57%) |
Mar 08, 2012 | 11.58 | 11.58 | 11.32 | 11.42 | 13,776,702 | +0.02(+0.15%) |
Mar 07, 2012 | 11.46 | 11.58 | 11.39 | 11.40 | 5,109,792 | -0.06(-0.55%) |
Mar 06, 2012 | 11.72 | 11.78 | 11.42 | 11.47 | 8,239,680 | -0.33(-2.81%) |
Mar 05, 2012 | 11.82 | 11.89 | 11.75 | 11.80 | 4,820,856 | -0.07(-0.59%) |
Mar 02, 2012 | 12.08 | 12.18 | 11.85 | 11.87 | 6,363,912 | -0.18(-1.49%) |
Mar 01, 2012 | 12.20 | 12.24 | 11.97 | 12.05 | 11,976,942 | -0.14(-1.13%) |
Feb 29, 2012 | 12.21 | 12.29 | 12.11 | 12.19 | 5,065,860 | -0.03(-0.27%) |
Feb 28, 2012 | 12.26 | 12.29 | 12.14 | 12.22 | 4,382,610 | -0.04(-0.33%) |
Feb 27, 2012 | 12.25 | 12.30 | 12.04 | 12.26 | 5,476,236 | -0.12(-0.93%) |
Feb 24, 2012 | 12.33 | 12.47 | 12.29 | 12.38 | 4,243,380 | +0.09(+0.77%) |
Feb 23, 2012 | 12.41 | 12.45 | 12.19 | 12.28 | 6,909,792 | -0.11(-0.91%) |
Feb 22, 2012 | 12.40 | 12.56 | 12.34 | 12.39 | 5,561,256 | -0.04(-0.36%) |
Feb 21, 2012 | 12.54 | 12.67 | 12.40 | 12.44 | 5,318,928 | -0.16(-1.28%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.52 | 12.60 | 7,026,390 | -0.11(-0.85%) |
Feb 16, 2012 | 12.61 | 12.72 | 12.56 | 12.71 | 7,152,240 | +0.07(+0.54%) |
Feb 15, 2012 | 12.42 | 12.67 | 12.31 | 12.64 | 13,630,230 | +0.32(+2.60%) |
Feb 14, 2012 | 12.31 | 12.48 | 12.27 | 12.32 | 6,605,856 | -0.03(-0.27%) |
Feb 13, 2012 | 12.36 | 12.41 | 12.28 | 12.36 | 4,982,508 | +0.04(+0.35%) |
Feb 10, 2012 | 12.15 | 12.34 | 12.09 | 12.31 | 6,326,496 | +0.09(+0.76%) |
Feb 09, 2012 | 12.28 | 12.35 | 12.19 | 12.22 | 5,848,086 | -0.12(-0.93%) |
Feb 08, 2012 | 12.33 | 12.37 | 12.22 | 12.33 | 5,935,764 | +0.06(+0.50%) |
Feb 07, 2012 | 12.09 | 12.33 | 12.00 | 12.27 | 7,601,706 | +0.18(+1.53%) |
Feb 06, 2012 | 11.89 | 12.16 | 11.70 | 12.09 | 11,296,380 | +0.16(+1.37%) |
Feb 03, 2012 | 12.04 | 12.50 | 11.83 | 11.92 | 40,098,204 | -1.52(-11.32%) |
Feb 02, 2012 | 13.51 | 13.56 | 13.33 | 13.45 | 7,403,154 | -0.17(-1.25%) |
Feb 01, 2012 | 13.74 | 13.89 | 13.59 | 13.62 | 12,187,500 | -0.16(-1.19%) |
Jan 31, 2012 | 13.34 | 13.99 | 13.34 | 13.78 | 17,878,050 | +0.73(+5.62%) |
Jan 30, 2012 | 13.06 | 13.15 | 12.96 | 13.04 | 4,590,462 | -0.15(-1.15%) |
Jan 27, 2012 | 13.05 | 13.25 | 13.00 | 13.20 | 4,877,874 | +0.15(+1.16%) |
Jan 26, 2012 | 13.17 | 13.18 | 13.00 | 13.04 | 4,630,896 | -0.12(-0.92%) |
Jan 25, 2012 | 13.13 | 13.21 | 12.93 | 13.17 | 4,895,322 | +0.08(+0.59%) |
Jan 24, 2012 | 13.11 | 13.33 | 13.03 | 13.09 | 5,152,908 | -0.13(-0.97%) |
Jan 23, 2012 | 12.88 | 13.23 | 12.75 | 13.22 | 9,089,796 | +0.36(+2.84%) |
Jan 20, 2012 | 12.98 | 13.16 | 12.73 | 12.85 | 6,046,836 | -0.13(-0.99%) |
Jan 19, 2012 | 12.97 | 13.17 | 12.88 | 12.98 | 9,213,912 | +0.04(+0.27%) |
Jan 18, 2012 | 12.19 | 13.02 | 12.03 | 12.95 | 17,150,538 | +0.90(+7.52%) |
Jan 17, 2012 | 12.31 | 12.39 | 12.02 | 12.04 | 5,877,354 | -0.16(-1.31%) |
Jan 13, 2012 | 12.29 | 12.38 | 12.13 | 12.20 | 3,072,462 | -0.16(-1.27%) |
Jan 12, 2012 | 12.41 | 12.43 | 12.23 | 12.36 | 2,714,826 | -0.02(-0.19%) |
Jan 11, 2012 | 12.42 | 12.44 | 12.33 | 12.38 | 6,427,668 | -0.02(-0.13%) |
Jan 10, 2012 | 12.19 | 12.40 | 12.17 | 12.40 | 5,918,166 | +0.29(+2.42%) |
Jan 09, 2012 | 12.13 | 12.15 | 11.98 | 12.11 | 3,303,114 | -0.04(-0.34%) |
Jan 06, 2012 | 11.93 | 12.16 | 11.92 | 12.15 | 4,887,324 | +0.15(+1.29%) |
Jan 05, 2012 | 11.70 | 12.02 | 11.67 | 11.99 | 4,634,478 | +0.19(+1.57%) |