Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.13 | 11.19 | 10.80 | 10.98 | 481,786 | -0.04(-0.35%) |
Mar 29, 2012 | 10.62 | 11.06 | 10.55 | 11.02 | 730,998 | +0.28(+2.59%) |
Mar 28, 2012 | 10.98 | 10.98 | 10.62 | 10.74 | 836,879 | -0.26(-2.39%) |
Mar 27, 2012 | 11.06 | 11.30 | 10.98 | 11.00 | 543,894 | -0.06(-0.56%) |
Mar 26, 2012 | 10.99 | 11.14 | 10.88 | 11.06 | 750,676 | +0.16(+1.49%) |
Mar 23, 2012 | 10.79 | 11.04 | 10.56 | 10.90 | 1,045,067 | +0.08(+0.71%) |
Mar 22, 2012 | 10.97 | 10.97 | 10.62 | 10.82 | 802,225 | -0.26(-2.30%) |
Mar 21, 2012 | 11.21 | 11.27 | 10.96 | 11.08 | 610,924 | -0.05(-0.42%) |
Mar 20, 2012 | 11.25 | 11.33 | 10.94 | 11.13 | 1,058,837 | -0.12(-1.03%) |
Mar 19, 2012 | 11.12 | 11.69 | 11.12 | 11.24 | 2,395,916 | +0.52(+4.83%) |
Mar 16, 2012 | 10.80 | 10.93 | 10.66 | 10.72 | 5,777,731 | -0.08(-0.71%) |
Mar 15, 2012 | 11.11 | 11.13 | 10.73 | 10.80 | 1,186,156 | -0.32(-2.92%) |
Mar 14, 2012 | 11.20 | 11.26 | 11.00 | 11.13 | 847,886 | -0.11(-0.96%) |
Mar 13, 2012 | 11.13 | 11.24 | 10.93 | 11.23 | 934,302 | +0.15(+1.32%) |
Mar 12, 2012 | 11.06 | 11.39 | 10.92 | 11.09 | 1,182,991 | +0.05(+0.42%) |
Mar 09, 2012 | 10.72 | 11.12 | 10.69 | 11.04 | 863,392 | +0.31(+2.88%) |
Mar 08, 2012 | 10.76 | 10.80 | 10.57 | 10.73 | 567,229 | +0.06(+0.58%) |
Mar 07, 2012 | 10.35 | 10.72 | 10.28 | 10.67 | 907,828 | +0.36(+3.52%) |
Mar 06, 2012 | 10.57 | 10.57 | 10.24 | 10.31 | 1,581,138 | -0.39(-3.68%) |
Mar 05, 2012 | 10.89 | 11.00 | 10.65 | 10.70 | 919,678 | -0.25(-2.26%) |
Mar 02, 2012 | 11.32 | 11.41 | 10.91 | 10.95 | 1,064,722 | -0.40(-3.54%) |
Mar 01, 2012 | 11.12 | 11.40 | 11.09 | 11.35 | 945,777 | +0.28(+2.51%) |
Feb 29, 2012 | 11.26 | 11.47 | 10.91 | 11.07 | 1,130,638 | -0.20(-1.78%) |
Feb 28, 2012 | 11.20 | 11.40 | 11.16 | 11.27 | 1,032,250 | +0.12(+1.11%) |
Feb 27, 2012 | 11.06 | 11.32 | 10.82 | 11.15 | 557,964 | +0.00(+0.00%) |
Feb 24, 2012 | 11.09 | 11.23 | 10.92 | 11.15 | 470,736 | +0.03(+0.28%) |
Feb 23, 2012 | 10.85 | 11.23 | 10.76 | 11.12 | 885,665 | +0.32(+3.01%) |
Feb 22, 2012 | 11.08 | 11.14 | 10.79 | 10.79 | 1,026,208 | -0.29(-2.58%) |
Feb 21, 2012 | 11.22 | 11.22 | 10.87 | 11.08 | 652,762 | -0.08(-0.76%) |
Feb 17, 2012 | 11.38 | 11.38 | 11.10 | 11.16 | 511,053 | -0.16(-1.43%) |
Feb 16, 2012 | 10.99 | 11.48 | 10.87 | 11.33 | 735,122 | +0.29(+2.66%) |
Feb 15, 2012 | 11.43 | 11.45 | 10.86 | 11.03 | 939,978 | -0.36(-3.12%) |
Feb 14, 2012 | 11.47 | 11.50 | 11.25 | 11.39 | 567,532 | -0.11(-0.94%) |
Feb 13, 2012 | 11.72 | 11.74 | 11.37 | 11.50 | 790,955 | -0.17(-1.46%) |
Feb 10, 2012 | 11.67 | 11.67 | 11.36 | 11.67 | 842,044 | -0.12(-1.05%) |
Feb 09, 2012 | 12.16 | 12.16 | 11.70 | 11.79 | 1,093,549 | -0.30(-2.49%) |
Feb 08, 2012 | 12.04 | 12.36 | 12.04 | 12.09 | 1,425,280 | +0.05(+0.39%) |
Feb 07, 2012 | 11.61 | 12.19 | 11.46 | 12.04 | 1,824,949 | +0.35(+2.97%) |
Feb 06, 2012 | 11.51 | 11.70 | 11.44 | 11.70 | 1,230,376 | +0.09(+0.73%) |
Feb 03, 2012 | 11.31 | 11.85 | 11.27 | 11.61 | 2,127,363 | +0.53(+4.74%) |
Feb 02, 2012 | 10.58 | 11.13 | 10.45 | 11.09 | 3,215,272 | +0.12(+1.13%) |
Feb 01, 2012 | 10.58 | 11.00 | 10.52 | 10.96 | 2,046,743 | +0.59(+5.66%) |
Jan 31, 2012 | 10.43 | 10.58 | 10.24 | 10.38 | 2,521,726 | +0.01(+0.07%) |
Jan 30, 2012 | 10.42 | 10.60 | 10.27 | 10.37 | 3,189,129 | -0.30(-2.82%) |
Jan 27, 2012 | 10.43 | 10.71 | 10.43 | 10.67 | 1,709,586 | +0.23(+2.22%) |
Jan 26, 2012 | 10.70 | 10.79 | 10.43 | 10.44 | 3,428,288 | -0.20(-1.89%) |
Jan 25, 2012 | 10.20 | 10.73 | 10.20 | 10.64 | 4,252,591 | +0.15(+1.40%) |
Jan 24, 2012 | 10.12 | 10.64 | 9.997 | 10.49 | 4,759,492 | -0.20(-1.88%) |
Jan 23, 2012 | 10.43 | 10.86 | 10.35 | 10.69 | 2,820,698 | +0.42(+4.06%) |
Jan 20, 2012 | 9.827 | 10.43 | 9.827 | 10.28 | 2,680,014 | +0.39(+3.99%) |
Jan 19, 2012 | 9.889 | 10.14 | 9.804 | 9.882 | 5,463,094 | -0.05(-0.54%) |
Jan 18, 2012 | 10.35 | 10.38 | 9.789 | 9.936 | 14,916,045 | -0.42(-4.03%) |
Jan 17, 2012 | 10.18 | 10.47 | 9.712 | 10.35 | 15,027,888 | +0.59(+6.10%) |
Jan 13, 2012 | 9.233 | 9.889 | 9.032 | 9.758 | 1,241,386 | +0.42(+4.47%) |
Jan 12, 2012 | 9.086 | 9.426 | 8.854 | 9.341 | 2,834,373 | +0.65(+7.47%) |
Jan 11, 2012 | 8.885 | 9.194 | 8.622 | 8.692 | 1,526,938 | -0.20(-2.26%) |
Jan 10, 2012 | 9.063 | 9.271 | 8.761 | 8.893 | 661,517 | -0.17(-1.88%) |
Jan 09, 2012 | 9.094 | 9.194 | 8.506 | 9.063 | 497,371 | +0.02(+0.26%) |
Jan 06, 2012 | 9.078 | 9.464 | 8.692 | 9.039 | 654,601 | -0.02(-0.17%) |
Jan 05, 2012 | 8.893 | 9.117 | 8.715 | 9.055 | 365,697 | +0.08(+0.86%) |