Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.98 | 12.00 | 11.81 | 11.84 | 2,146,805 | -0.05(-0.42%) |
Mar 29, 2012 | 12.01 | 12.05 | 11.81 | 11.89 | 3,127,075 | -0.20(-1.65%) |
Mar 28, 2012 | 12.14 | 12.22 | 11.91 | 12.09 | 3,956,279 | -0.05(-0.41%) |
Mar 27, 2012 | 12.10 | 12.22 | 12.05 | 12.14 | 1,756,128 | +0.02(+0.12%) |
Mar 26, 2012 | 12.11 | 12.19 | 12.00 | 12.12 | 2,155,928 | +0.11(+0.87%) |
Mar 23, 2012 | 12.13 | 12.15 | 11.87 | 12.02 | 2,434,055 | -0.10(-0.83%) |
Mar 22, 2012 | 12.09 | 12.16 | 12.01 | 12.12 | 1,558,973 | -0.06(-0.49%) |
Mar 21, 2012 | 12.19 | 12.29 | 12.10 | 12.18 | 2,357,925 | -0.01(-0.08%) |
Mar 20, 2012 | 12.31 | 12.36 | 12.05 | 12.19 | 3,042,931 | -0.23(-1.85%) |
Mar 19, 2012 | 12.34 | 12.60 | 12.28 | 12.42 | 2,935,681 | +0.09(+0.73%) |
Mar 16, 2012 | 12.44 | 12.44 | 12.23 | 12.33 | 3,060,082 | -0.07(-0.56%) |
Mar 15, 2012 | 12.15 | 12.41 | 12.07 | 12.40 | 5,707,261 | +0.25(+2.06%) |
Mar 14, 2012 | 12.25 | 12.27 | 12.04 | 12.15 | 1,755,339 | -0.13(-1.06%) |
Mar 13, 2012 | 12.00 | 12.29 | 11.99 | 12.28 | 3,305,165 | +0.33(+2.76%) |
Mar 12, 2012 | 11.99 | 12.06 | 11.88 | 11.95 | 1,614,604 | -0.06(-0.50%) |
Mar 09, 2012 | 11.95 | 12.25 | 11.94 | 12.01 | 3,735,505 | +0.05(+0.42%) |
Mar 08, 2012 | 11.59 | 12.00 | 11.57 | 11.96 | 7,244,213 | +0.46(+4.00%) |
Mar 07, 2012 | 11.36 | 11.52 | 11.32 | 11.50 | 1,789,827 | +0.18(+1.59%) |
Mar 06, 2012 | 11.37 | 11.57 | 11.24 | 11.32 | 3,066,849 | -0.19(-1.65%) |
Mar 05, 2012 | 11.63 | 11.65 | 11.37 | 11.51 | 4,671,842 | -0.12(-1.03%) |
Mar 02, 2012 | 11.91 | 11.95 | 11.59 | 11.63 | 2,428,548 | -0.29(-2.43%) |
Mar 01, 2012 | 11.85 | 11.97 | 11.71 | 11.92 | 2,817,840 | +0.15(+1.27%) |
Feb 29, 2012 | 11.76 | 11.89 | 11.66 | 11.77 | 2,936,978 | +0.02(+0.17%) |
Feb 28, 2012 | 11.87 | 11.94 | 11.65 | 11.75 | 2,930,417 | -0.07(-0.59%) |
Feb 27, 2012 | 11.76 | 11.90 | 11.60 | 11.82 | 2,561,004 | +0.01(+0.08%) |
Feb 24, 2012 | 11.91 | 11.98 | 11.79 | 11.81 | 1,436,375 | -0.09(-0.76%) |
Feb 23, 2012 | 11.78 | 11.96 | 11.62 | 11.90 | 2,925,098 | +0.10(+0.85%) |
Feb 22, 2012 | 11.98 | 12.09 | 11.76 | 11.80 | 4,029,384 | -0.18(-1.50%) |
Feb 21, 2012 | 11.96 | 12.11 | 11.89 | 11.98 | 4,975,642 | +0.04(+0.34%) |
Feb 17, 2012 | 12.06 | 12.07 | 11.83 | 11.94 | 3,213,666 | -0.09(-0.75%) |
Feb 16, 2012 | 11.96 | 12.06 | 11.84 | 12.03 | 3,136,030 | +0.09(+0.75%) |
Feb 15, 2012 | 11.86 | 11.94 | 11.76 | 11.94 | 4,234,277 | +0.12(+0.97%) |
Feb 14, 2012 | 11.67 | 11.83 | 11.58 | 11.82 | 2,707,010 | +0.12(+1.07%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.64 | 11.70 | 2,646,984 | -0.07(-0.59%) |
Feb 10, 2012 | 11.82 | 11.90 | 11.71 | 11.77 | 1,711,575 | -0.23(-1.92%) |
Feb 09, 2012 | 11.78 | 12.00 | 11.69 | 12.00 | 4,276,034 | +0.24(+2.04%) |
Feb 08, 2012 | 11.77 | 11.79 | 11.63 | 11.76 | 2,237,691 | +0.02(+0.17%) |
Feb 07, 2012 | 11.61 | 11.77 | 11.55 | 11.74 | 3,507,345 | +0.12(+1.03%) |
Feb 06, 2012 | 11.60 | 11.75 | 11.59 | 11.62 | 2,903,829 | -0.11(-0.94%) |
Feb 03, 2012 | 11.74 | 11.84 | 11.63 | 11.73 | 6,308,726 | +0.09(+0.77%) |
Feb 02, 2012 | 11.21 | 11.84 | 11.20 | 11.64 | 14,097,900 | +0.84(+7.78%) |
Feb 01, 2012 | 10.65 | 10.85 | 10.50 | 10.80 | 2,694,040 | +0.24(+2.27%) |
Jan 31, 2012 | 10.63 | 10.66 | 10.46 | 10.56 | 5,201,061 | +0.01(+0.09%) |
Jan 30, 2012 | 10.55 | 10.69 | 10.48 | 10.55 | 2,124,494 | -0.12(-1.12%) |
Jan 27, 2012 | 10.66 | 10.85 | 10.63 | 10.67 | 2,155,479 | -0.03(-0.28%) |
Jan 26, 2012 | 10.75 | 10.79 | 10.55 | 10.70 | 3,378,703 | +0.01(+0.09%) |
Jan 25, 2012 | 10.72 | 10.75 | 10.51 | 10.69 | 2,982,678 | -0.04(-0.37%) |
Jan 24, 2012 | 10.45 | 10.75 | 10.45 | 10.73 | 4,998,067 | +0.20(+1.90%) |
Jan 23, 2012 | 10.60 | 10.74 | 10.45 | 10.53 | 1,688,988 | -0.09(-0.85%) |
Jan 20, 2012 | 10.76 | 10.80 | 10.57 | 10.62 | 2,491,660 | -0.14(-1.30%) |
Jan 19, 2012 | 10.71 | 10.78 | 10.39 | 10.76 | 4,811,308 | +0.39(+3.76%) |
Jan 18, 2012 | 9.980 | 10.37 | 9.900 | 10.37 | 2,825,795 | +0.41(+4.12%) |
Jan 17, 2012 | 9.990 | 10.04 | 9.920 | 9.960 | 4,265,136 | +0.04(+0.40%) |
Jan 13, 2012 | 10.08 | 10.08 | 9.835 | 9.920 | 3,751,310 | -0.25(-2.46%) |
Jan 12, 2012 | 10.23 | 10.27 | 10.06 | 10.17 | 1,368,065 | -0.05(-0.49%) |
Jan 11, 2012 | 10.56 | 10.56 | 10.05 | 10.22 | 1,790,399 | +0.07(+0.69%) |
Jan 10, 2012 | 10.13 | 10.24 | 10.09 | 10.15 | 2,019,962 | +0.10(+1.00%) |
Jan 09, 2012 | 10.20 | 10.23 | 10.00 | 10.05 | 2,177,919 | -0.14(-1.37%) |
Jan 06, 2012 | 10.35 | 10.35 | 10.18 | 10.19 | 1,824,514 | -0.18(-1.74%) |
Jan 05, 2012 | 10.08 | 10.40 | 9.900 | 10.37 | 2,968,709 | +0.31(+3.08%) |