Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.67 | 10.82 | 10.63 | 10.73 | 10,900,262 | +0.14(+1.33%) |
Mar 29, 2012 | 10.55 | 10.60 | 10.50 | 10.59 | 10,058,179 | -0.07(-0.66%) |
Mar 28, 2012 | 10.73 | 10.81 | 10.62 | 10.66 | 15,438,086 | -0.13(-1.24%) |
Mar 27, 2012 | 10.83 | 10.89 | 10.77 | 10.79 | 8,348,775 | -0.01(-0.07%) |
Mar 26, 2012 | 10.52 | 10.81 | 10.52 | 10.80 | 13,799,927 | +0.27(+2.60%) |
Mar 23, 2012 | 10.65 | 10.65 | 10.50 | 10.52 | 9,471,722 | -0.03(-0.27%) |
Mar 22, 2012 | 10.56 | 10.65 | 10.52 | 10.55 | 8,741,806 | -0.13(-1.18%) |
Mar 21, 2012 | 10.75 | 10.83 | 10.63 | 10.68 | 10,166,299 | +0.19(+1.81%) |
Mar 20, 2012 | 10.58 | 10.59 | 10.42 | 10.49 | 7,552,297 | -0.15(-1.45%) |
Mar 19, 2012 | 10.53 | 10.72 | 10.43 | 10.64 | 10,130,938 | +0.26(+2.50%) |
Mar 16, 2012 | 10.45 | 10.48 | 10.36 | 10.38 | 7,479,075 | -0.11(-1.00%) |
Mar 15, 2012 | 10.48 | 10.55 | 10.39 | 10.49 | 10,040,229 | +0.09(+0.88%) |
Mar 14, 2012 | 10.48 | 10.61 | 10.39 | 10.40 | 9,461,537 | -0.04(-0.40%) |
Mar 13, 2012 | 10.25 | 10.44 | 10.22 | 10.44 | 9,813,012 | +0.33(+3.26%) |
Mar 12, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 10,573,201 | -0.14(-1.37%) |
Mar 09, 2012 | 10.29 | 10.30 | 10.19 | 10.25 | 7,956,955 | -0.01(-0.07%) |
Mar 08, 2012 | 10.18 | 10.26 | 10.15 | 10.26 | 7,670,831 | +0.15(+1.46%) |
Mar 07, 2012 | 10.02 | 10.15 | 9.977 | 10.11 | 12,979,807 | +0.17(+1.69%) |
Mar 06, 2012 | 9.991 | 10.07 | 9.899 | 9.942 | 10,662,946 | -0.12(-1.19%) |
Mar 05, 2012 | 10.13 | 10.19 | 9.991 | 10.06 | 9,545,983 | -0.18(-1.78%) |
Mar 02, 2012 | 10.21 | 10.28 | 10.17 | 10.24 | 8,750,677 | -0.04(-0.34%) |
Mar 01, 2012 | 10.29 | 10.31 | 10.13 | 10.28 | 8,800,814 | +0.08(+0.83%) |
Feb 29, 2012 | 10.35 | 10.39 | 10.17 | 10.19 | 14,854,773 | -0.12(-1.16%) |
Feb 28, 2012 | 10.15 | 10.31 | 10.15 | 10.31 | 10,699,061 | +0.21(+2.08%) |
Feb 27, 2012 | 10.03 | 10.15 | 9.956 | 10.10 | 7,569,763 | +0.01(+0.14%) |
Feb 24, 2012 | 9.970 | 10.11 | 9.970 | 10.09 | 10,472,229 | +0.16(+1.63%) |
Feb 23, 2012 | 10.06 | 10.06 | 9.899 | 9.928 | 13,255,148 | -0.24(-2.35%) |
Feb 22, 2012 | 10.12 | 10.18 | 10.04 | 10.17 | 10,418,109 | +0.07(+0.70%) |
Feb 21, 2012 | 10.24 | 10.30 | 10.06 | 10.10 | 13,623,485 | -0.17(-1.64%) |
Feb 17, 2012 | 10.27 | 10.37 | 10.22 | 10.26 | 11,237,164 | +0.06(+0.62%) |
Feb 16, 2012 | 10.05 | 10.24 | 10.04 | 10.20 | 11,055,604 | +0.15(+1.47%) |
Feb 15, 2012 | 10.04 | 10.15 | 10.00 | 10.05 | 17,062,378 | +0.10(+0.99%) |
Feb 14, 2012 | 9.864 | 9.970 | 9.857 | 9.956 | 15,647,198 | +0.05(+0.50%) |
Feb 13, 2012 | 9.892 | 9.942 | 9.822 | 9.906 | 18,944,364 | +0.19(+1.95%) |
Feb 10, 2012 | 9.885 | 9.892 | 9.682 | 9.717 | 12,770,001 | -0.31(-3.08%) |
Feb 09, 2012 | 9.970 | 10.05 | 9.878 | 10.03 | 12,962,748 | +0.06(+0.63%) |
Feb 08, 2012 | 9.857 | 10.01 | 9.843 | 9.963 | 9,870,174 | +0.10(+1.00%) |
Feb 07, 2012 | 9.787 | 9.924 | 9.745 | 9.864 | 8,965,468 | +0.04(+0.43%) |
Feb 06, 2012 | 9.836 | 9.857 | 9.759 | 9.822 | 12,919,132 | -0.04(-0.43%) |
Feb 03, 2012 | 9.696 | 9.868 | 9.689 | 9.864 | 15,915,952 | +0.10(+1.01%) |
Feb 02, 2012 | 9.963 | 9.984 | 9.759 | 9.766 | 16,209,904 | -0.20(-1.97%) |
Feb 01, 2012 | 9.899 | 10.02 | 9.896 | 9.963 | 13,267,740 | +0.08(+0.78%) |
Jan 31, 2012 | 9.914 | 9.963 | 9.822 | 9.885 | 10,119,587 | +0.07(+0.72%) |
Jan 30, 2012 | 9.878 | 9.878 | 9.720 | 9.815 | 14,017,254 | -0.09(-0.92%) |
Jan 27, 2012 | 9.991 | 9.963 | 9.822 | 9.906 | 15,722,557 | -0.08(-0.84%) |
Jan 26, 2012 | 9.984 | 10.13 | 9.952 | 9.991 | 19,545,860 | +0.05(+0.49%) |
Jan 25, 2012 | 9.843 | 9.949 | 9.759 | 9.942 | 13,240,613 | +0.16(+1.65%) |
Jan 24, 2012 | 9.752 | 9.857 | 9.724 | 9.780 | 12,768,271 | -0.06(-0.57%) |
Jan 23, 2012 | 9.843 | 9.935 | 9.745 | 9.836 | 14,240,766 | +0.03(+0.29%) |
Jan 20, 2012 | 9.970 | 10.01 | 9.794 | 9.808 | 20,509,668 | -0.20(-2.03%) |
Jan 19, 2012 | 9.745 | 10.02 | 9.738 | 10.01 | 20,246,782 | +0.30(+3.11%) |
Jan 18, 2012 | 9.562 | 9.787 | 9.562 | 9.710 | 19,946,340 | +0.26(+2.75%) |
Jan 17, 2012 | 9.626 | 9.647 | 9.422 | 9.450 | 19,262,740 | -0.20(-2.11%) |
Jan 13, 2012 | 9.661 | 9.689 | 9.541 | 9.654 | 13,622,859 | -0.06(-0.58%) |
Jan 12, 2012 | 9.619 | 9.815 | 9.619 | 9.710 | 18,111,768 | +0.12(+1.24%) |
Jan 11, 2012 | 9.555 | 9.619 | 9.534 | 9.591 | 16,361,752 | -0.08(-0.80%) |
Jan 10, 2012 | 9.499 | 9.703 | 9.450 | 9.668 | 22,078,702 | +0.27(+2.91%) |
Jan 09, 2012 | 9.232 | 9.401 | 9.218 | 9.394 | 10,743,724 | +0.16(+1.75%) |
Jan 06, 2012 | 9.317 | 9.317 | 9.190 | 9.232 | 11,075,214 | -0.08(-0.83%) |
Jan 05, 2012 | 9.261 | 9.324 | 9.225 | 9.310 | 14,679,113 | +0.08(+0.91%) |