Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.13 | 10.15 | 9.975 | 10.02 | 20,156,252 | -0.01(-0.10%) |
Mar 29, 2012 | 9.770 | 10.09 | 9.750 | 10.03 | 28,948,576 | +0.20(+2.03%) |
Mar 28, 2012 | 10.06 | 10.06 | 9.790 | 9.830 | 36,387,976 | -0.23(-2.29%) |
Mar 27, 2012 | 10.25 | 10.31 | 10.06 | 10.06 | 19,193,296 | -0.16(-1.57%) |
Mar 26, 2012 | 10.25 | 10.30 | 10.12 | 10.22 | 13,772,157 | +0.11(+1.09%) |
Mar 23, 2012 | 10.01 | 10.26 | 9.960 | 10.11 | 20,019,242 | +0.10(+1.00%) |
Mar 22, 2012 | 10.17 | 10.19 | 9.950 | 10.01 | 28,674,986 | -0.26(-2.53%) |
Mar 21, 2012 | 10.44 | 10.45 | 10.25 | 10.27 | 18,036,204 | -0.17(-1.63%) |
Mar 20, 2012 | 10.46 | 10.50 | 10.27 | 10.44 | 21,436,944 | -0.16(-1.51%) |
Mar 19, 2012 | 10.51 | 10.75 | 10.51 | 10.60 | 18,821,936 | +0.06(+0.57%) |
Mar 16, 2012 | 10.40 | 10.62 | 10.38 | 10.54 | 30,941,060 | +0.19(+1.84%) |
Mar 15, 2012 | 10.26 | 10.38 | 10.17 | 10.35 | 27,002,636 | +0.07(+0.68%) |
Mar 14, 2012 | 10.34 | 10.38 | 10.21 | 10.28 | 28,992,080 | -0.03(-0.29%) |
Mar 13, 2012 | 10.00 | 10.36 | 9.950 | 10.31 | 40,244,688 | +0.44(+4.46%) |
Mar 12, 2012 | 9.840 | 9.960 | 9.800 | 9.870 | 21,187,694 | +0.06(+0.61%) |
Mar 09, 2012 | 9.810 | 9.990 | 9.760 | 9.810 | 21,444,520 | +0.04(+0.41%) |
Mar 08, 2012 | 9.690 | 9.830 | 9.570 | 9.770 | 19,444,490 | +0.22(+2.30%) |
Mar 07, 2012 | 9.550 | 9.600 | 9.450 | 9.550 | 23,019,312 | +0.08(+0.84%) |
Mar 06, 2012 | 9.680 | 9.680 | 9.460 | 9.470 | 33,928,328 | -0.40(-4.05%) |
Mar 05, 2012 | 10.16 | 10.17 | 9.830 | 9.870 | 29,752,380 | -0.37(-3.61%) |
Mar 02, 2012 | 10.25 | 10.32 | 10.18 | 10.24 | 22,443,670 | -0.03(-0.29%) |
Mar 01, 2012 | 10.25 | 10.30 | 10.16 | 10.27 | 20,467,634 | +0.10(+0.98%) |
Feb 29, 2012 | 10.38 | 10.50 | 10.15 | 10.17 | 24,550,888 | -0.20(-1.93%) |
Feb 28, 2012 | 10.36 | 10.44 | 10.30 | 10.37 | 18,065,730 | +0.05(+0.48%) |
Feb 27, 2012 | 10.35 | 10.41 | 10.26 | 10.32 | 15,556,712 | -0.11(-1.05%) |
Feb 24, 2012 | 10.46 | 10.57 | 10.41 | 10.43 | 19,015,892 | -0.03(-0.29%) |
Feb 23, 2012 | 10.38 | 10.48 | 10.30 | 10.46 | 18,221,564 | +0.08(+0.77%) |
Feb 22, 2012 | 10.45 | 10.48 | 10.27 | 10.38 | 22,849,248 | -0.03(-0.29%) |
Feb 21, 2012 | 10.24 | 10.50 | 10.20 | 10.41 | 29,807,428 | +0.26(+2.56%) |
Feb 17, 2012 | 10.37 | 10.39 | 10.10 | 10.15 | 19,806,206 | -0.13(-1.26%) |
Feb 16, 2012 | 10.13 | 10.30 | 10.03 | 10.28 | 20,212,504 | +0.18(+1.78%) |
Feb 15, 2012 | 10.30 | 10.30 | 10.10 | 10.10 | 26,842,388 | -0.11(-1.08%) |
Feb 14, 2012 | 10.26 | 10.27 | 10.10 | 10.21 | 24,730,956 | -0.12(-1.16%) |
Feb 13, 2012 | 10.41 | 10.45 | 10.29 | 10.33 | 19,041,344 | +0.04(+0.39%) |
Feb 10, 2012 | 10.46 | 10.46 | 10.22 | 10.29 | 23,215,196 | -0.35(-3.29%) |
Feb 09, 2012 | 10.72 | 10.78 | 10.53 | 10.64 | 20,456,448 | -0.03(-0.28%) |
Feb 08, 2012 | 10.75 | 10.92 | 10.61 | 10.67 | 26,993,268 | +0.00(+0.00%) |
Feb 07, 2012 | 10.70 | 10.76 | 10.61 | 10.67 | 23,642,914 | -0.06(-0.61%) |
Feb 06, 2012 | 10.65 | 10.76 | 10.60 | 10.73 | 18,655,374 | -0.03(-0.23%) |
Feb 03, 2012 | 10.58 | 10.79 | 10.50 | 10.76 | 35,885,456 | +0.34(+3.26%) |
Feb 02, 2012 | 10.32 | 10.47 | 10.26 | 10.42 | 24,330,946 | +0.22(+2.16%) |
Feb 01, 2012 | 10.27 | 10.33 | 10.17 | 10.20 | 25,231,446 | +0.04(+0.39%) |
Jan 31, 2012 | 10.45 | 10.46 | 10.10 | 10.16 | 25,084,780 | -0.16(-1.55%) |
Jan 30, 2012 | 10.29 | 10.42 | 10.22 | 10.32 | 19,282,092 | -0.11(-1.05%) |
Jan 27, 2012 | 10.26 | 10.47 | 10.18 | 10.43 | 21,726,240 | +0.07(+0.68%) |
Jan 26, 2012 | 10.66 | 10.74 | 10.25 | 10.36 | 27,155,232 | -0.12(-1.15%) |
Jan 25, 2012 | 10.21 | 10.50 | 10.08 | 10.48 | 30,128,284 | +0.21(+2.04%) |
Jan 24, 2012 | 10.15 | 10.30 | 10.05 | 10.27 | 20,718,034 | +0.02(+0.20%) |
Jan 23, 2012 | 10.21 | 10.32 | 10.14 | 10.25 | 28,625,880 | +0.08(+0.79%) |
Jan 20, 2012 | 10.14 | 10.21 | 10.06 | 10.17 | 23,356,074 | -0.01(-0.10%) |
Jan 19, 2012 | 10.08 | 10.23 | 10.05 | 10.18 | 28,120,428 | +0.16(+1.60%) |
Jan 18, 2012 | 9.800 | 10.03 | 9.760 | 10.02 | 25,497,800 | +0.26(+2.66%) |
Jan 17, 2012 | 9.970 | 10.03 | 9.700 | 9.760 | 24,267,658 | -0.04(-0.41%) |
Jan 13, 2012 | 9.830 | 9.870 | 9.650 | 9.800 | 32,696,896 | -0.13(-1.31%) |
Jan 12, 2012 | 9.820 | 9.970 | 9.580 | 9.930 | 36,067,000 | +0.30(+3.12%) |
Jan 11, 2012 | 9.460 | 9.670 | 9.360 | 9.630 | 28,666,280 | +0.19(+2.01%) |
Jan 10, 2012 | 9.700 | 9.850 | 9.380 | 9.440 | 64,169,308 | +0.01(+0.16%) |
Jan 09, 2012 | 9.260 | 9.480 | 9.220 | 9.425 | 56,611,248 | +0.27(+2.89%) |
Jan 06, 2012 | 9.080 | 9.250 | 9.080 | 9.160 | 35,192,000 | -0.20(-2.14%) |
Jan 05, 2012 | 9.330 | 9.480 | 9.190 | 9.360 | 27,141,204 | -0.09(-0.95%) |