Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.65 | 10.80 | 10.60 | 10.71 | 10,923,197 | +0.14(+1.33%) |
Mar 29, 2012 | 10.53 | 10.58 | 10.48 | 10.57 | 10,079,342 | -0.07(-0.66%) |
Mar 28, 2012 | 10.71 | 10.78 | 10.59 | 10.64 | 15,470,569 | -0.13(-1.24%) |
Mar 27, 2012 | 10.81 | 10.87 | 10.75 | 10.77 | 8,366,342 | -0.01(-0.06%) |
Mar 26, 2012 | 10.50 | 10.79 | 10.50 | 10.78 | 13,828,963 | +0.27(+2.60%) |
Mar 23, 2012 | 10.63 | 10.63 | 10.48 | 10.50 | 9,491,651 | -0.03(-0.27%) |
Mar 22, 2012 | 10.54 | 10.63 | 10.50 | 10.53 | 8,760,199 | -0.13(-1.18%) |
Mar 21, 2012 | 10.73 | 10.81 | 10.61 | 10.66 | 10,187,690 | +0.19(+1.81%) |
Mar 20, 2012 | 10.56 | 10.57 | 10.39 | 10.47 | 7,568,187 | -0.15(-1.45%) |
Mar 19, 2012 | 10.51 | 10.70 | 10.41 | 10.62 | 10,152,254 | +0.26(+2.50%) |
Mar 16, 2012 | 10.43 | 10.46 | 10.34 | 10.36 | 7,494,812 | -0.11(-1.00%) |
Mar 15, 2012 | 10.46 | 10.52 | 10.37 | 10.47 | 10,061,354 | +0.09(+0.88%) |
Mar 14, 2012 | 10.46 | 10.59 | 10.37 | 10.38 | 9,481,444 | -0.04(-0.40%) |
Mar 13, 2012 | 10.23 | 10.42 | 10.19 | 10.42 | 9,833,659 | +0.33(+3.26%) |
Mar 12, 2012 | 10.23 | 10.23 | 10.05 | 10.09 | 10,595,448 | -0.14(-1.37%) |
Mar 09, 2012 | 10.26 | 10.28 | 10.17 | 10.23 | 7,973,697 | -0.01(-0.07%) |
Mar 08, 2012 | 10.16 | 10.24 | 10.13 | 10.24 | 7,686,971 | +0.15(+1.46%) |
Mar 07, 2012 | 9.998 | 10.12 | 9.956 | 10.09 | 13,007,118 | +0.17(+1.70%) |
Mar 06, 2012 | 9.970 | 10.05 | 9.879 | 9.921 | 10,685,382 | -0.12(-1.19%) |
Mar 05, 2012 | 10.11 | 10.17 | 9.970 | 10.04 | 9,566,069 | -0.18(-1.78%) |
Mar 02, 2012 | 10.19 | 10.26 | 10.15 | 10.22 | 8,769,089 | -0.04(-0.34%) |
Mar 01, 2012 | 10.26 | 10.29 | 10.11 | 10.26 | 8,819,332 | +0.08(+0.83%) |
Feb 29, 2012 | 10.33 | 10.37 | 10.15 | 10.17 | 14,886,028 | -0.12(-1.16%) |
Feb 28, 2012 | 10.12 | 10.29 | 10.12 | 10.29 | 10,721,573 | +0.21(+2.08%) |
Feb 27, 2012 | 10.01 | 10.12 | 9.935 | 10.08 | 7,585,690 | +0.01(+0.14%) |
Feb 24, 2012 | 9.949 | 10.09 | 9.949 | 10.07 | 10,494,263 | +0.16(+1.63%) |
Feb 23, 2012 | 10.04 | 10.04 | 9.879 | 9.907 | 13,283,038 | -0.24(-2.35%) |
Feb 22, 2012 | 10.10 | 10.16 | 10.02 | 10.14 | 10,440,029 | +0.07(+0.69%) |
Feb 21, 2012 | 10.21 | 10.28 | 10.04 | 10.07 | 13,652,150 | -0.17(-1.64%) |
Feb 17, 2012 | 10.25 | 10.35 | 10.19 | 10.24 | 11,260,808 | +0.06(+0.62%) |
Feb 16, 2012 | 10.03 | 10.21 | 10.02 | 10.18 | 11,078,865 | +0.15(+1.47%) |
Feb 15, 2012 | 10.02 | 10.13 | 9.984 | 10.03 | 17,098,278 | +0.10(+0.99%) |
Feb 14, 2012 | 9.844 | 9.949 | 9.837 | 9.935 | 15,680,120 | +0.05(+0.50%) |
Feb 13, 2012 | 9.872 | 9.921 | 9.802 | 9.886 | 18,984,224 | +0.19(+1.95%) |
Feb 10, 2012 | 9.865 | 9.872 | 9.662 | 9.697 | 12,796,870 | -0.31(-3.08%) |
Feb 09, 2012 | 9.949 | 10.03 | 9.858 | 10.00 | 12,990,023 | +0.06(+0.63%) |
Feb 08, 2012 | 9.837 | 9.991 | 9.823 | 9.942 | 9,890,941 | +0.10(+1.00%) |
Feb 07, 2012 | 9.767 | 9.903 | 9.725 | 9.844 | 8,984,332 | +0.04(+0.43%) |
Feb 06, 2012 | 9.816 | 9.837 | 9.739 | 9.802 | 12,946,314 | -0.04(-0.43%) |
Feb 03, 2012 | 9.676 | 9.847 | 9.668 | 9.844 | 15,949,440 | +0.10(+1.01%) |
Feb 02, 2012 | 9.942 | 9.963 | 9.739 | 9.746 | 16,244,011 | -0.20(-1.97%) |
Feb 01, 2012 | 9.879 | 9.998 | 9.875 | 9.942 | 13,295,657 | +0.08(+0.78%) |
Jan 31, 2012 | 9.893 | 9.942 | 9.802 | 9.865 | 10,140,880 | +0.07(+0.72%) |
Jan 30, 2012 | 9.858 | 9.858 | 9.700 | 9.795 | 14,046,747 | -0.09(-0.92%) |
Jan 27, 2012 | 9.970 | 9.942 | 9.802 | 9.886 | 15,755,638 | -0.08(-0.84%) |
Jan 26, 2012 | 9.963 | 10.11 | 9.931 | 9.970 | 19,586,986 | +0.05(+0.49%) |
Jan 25, 2012 | 9.823 | 9.928 | 9.739 | 9.921 | 13,268,472 | +0.16(+1.65%) |
Jan 24, 2012 | 9.732 | 9.837 | 9.704 | 9.760 | 12,795,136 | -0.06(-0.57%) |
Jan 23, 2012 | 9.823 | 9.914 | 9.725 | 9.816 | 14,270,730 | +0.03(+0.29%) |
Jan 20, 2012 | 9.949 | 9.991 | 9.774 | 9.788 | 20,552,822 | -0.20(-2.03%) |
Jan 19, 2012 | 9.725 | 9.998 | 9.718 | 9.991 | 20,289,382 | +0.30(+3.11%) |
Jan 18, 2012 | 9.542 | 9.767 | 9.542 | 9.690 | 19,988,310 | +0.26(+2.75%) |
Jan 17, 2012 | 9.605 | 9.626 | 9.402 | 9.430 | 19,303,270 | -0.20(-2.11%) |
Jan 13, 2012 | 9.640 | 9.668 | 9.521 | 9.633 | 13,651,522 | -0.06(-0.58%) |
Jan 12, 2012 | 9.598 | 9.795 | 9.598 | 9.690 | 18,149,876 | +0.12(+1.24%) |
Jan 11, 2012 | 9.535 | 9.598 | 9.514 | 9.570 | 16,396,179 | -0.08(-0.80%) |
Jan 10, 2012 | 9.479 | 9.683 | 9.430 | 9.647 | 22,125,156 | +0.27(+2.91%) |
Jan 09, 2012 | 9.213 | 9.381 | 9.199 | 9.374 | 10,766,329 | +0.16(+1.75%) |
Jan 06, 2012 | 9.297 | 9.297 | 9.171 | 9.213 | 11,098,517 | -0.08(-0.83%) |
Jan 05, 2012 | 9.241 | 9.304 | 9.206 | 9.290 | 14,709,999 | +0.08(+0.91%) |