Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.73 | 11.83 | 11.63 | 11.82 | 4,064,860 | +0.12(+1.02%) |
Mar 29, 2012 | 11.78 | 11.85 | 11.54 | 11.70 | 7,337,973 | -0.17(-1.40%) |
Mar 28, 2012 | 11.90 | 11.96 | 11.74 | 11.87 | 4,809,455 | -0.03(-0.26%) |
Mar 27, 2012 | 11.97 | 11.98 | 11.90 | 11.90 | 4,581,188 | -0.02(-0.20%) |
Mar 26, 2012 | 11.94 | 11.98 | 11.89 | 11.92 | 5,295,908 | +0.00(+0.04%) |
Mar 23, 2012 | 11.98 | 12.05 | 11.88 | 11.92 | 4,558,314 | -0.11(-0.92%) |
Mar 22, 2012 | 11.95 | 12.04 | 11.94 | 12.03 | 4,146,818 | +0.02(+0.18%) |
Mar 21, 2012 | 12.03 | 12.06 | 11.97 | 12.01 | 4,072,681 | -0.02(-0.14%) |
Mar 20, 2012 | 12.02 | 12.08 | 12.02 | 12.02 | 5,254,762 | -0.06(-0.47%) |
Mar 19, 2012 | 11.83 | 12.11 | 11.83 | 12.08 | 4,674,463 | +0.23(+1.98%) |
Mar 16, 2012 | 11.95 | 12.00 | 11.81 | 11.85 | 8,327,191 | -0.10(-0.82%) |
Mar 15, 2012 | 11.90 | 11.99 | 11.79 | 11.94 | 4,457,901 | +0.03(+0.26%) |
Mar 14, 2012 | 12.09 | 12.17 | 11.88 | 11.91 | 4,580,970 | -0.21(-1.72%) |
Mar 13, 2012 | 12.18 | 12.19 | 12.05 | 12.12 | 4,047,250 | -0.02(-0.14%) |
Mar 12, 2012 | 12.03 | 12.16 | 12.03 | 12.14 | 3,923,942 | +0.08(+0.62%) |
Mar 09, 2012 | 12.06 | 12.08 | 12.01 | 12.06 | 3,997,635 | +0.00(+0.02%) |
Mar 08, 2012 | 12.14 | 12.17 | 12.04 | 12.06 | 4,507,875 | -0.06(-0.46%) |
Mar 07, 2012 | 12.11 | 12.15 | 12.07 | 12.12 | 3,746,195 | -0.00(-0.04%) |
Mar 06, 2012 | 12.20 | 12.24 | 12.09 | 12.12 | 7,335,100 | -0.16(-1.33%) |
Mar 05, 2012 | 12.26 | 12.30 | 12.16 | 12.29 | 4,498,538 | +0.04(+0.31%) |
Mar 02, 2012 | 12.22 | 12.29 | 12.19 | 12.25 | 4,281,452 | +0.03(+0.27%) |
Mar 01, 2012 | 12.23 | 12.23 | 12.13 | 12.22 | 5,511,739 | +0.06(+0.52%) |
Feb 29, 2012 | 12.16 | 12.21 | 12.12 | 12.15 | 4,321,436 | +0.03(+0.21%) |
Feb 28, 2012 | 12.22 | 12.22 | 12.03 | 12.13 | 4,272,721 | -0.04(-0.35%) |
Feb 27, 2012 | 12.15 | 12.23 | 12.08 | 12.17 | 3,425,335 | +0.02(+0.19%) |
Feb 24, 2012 | 11.99 | 12.17 | 11.95 | 12.15 | 5,290,806 | +0.14(+1.13%) |
Feb 23, 2012 | 12.12 | 12.16 | 11.96 | 12.01 | 5,284,744 | -0.12(-1.02%) |
Feb 22, 2012 | 12.13 | 12.18 | 11.95 | 12.13 | 5,697,064 | -0.03(-0.23%) |
Feb 21, 2012 | 12.31 | 12.34 | 12.09 | 12.16 | 6,584,665 | -0.09(-0.71%) |
Feb 17, 2012 | 12.26 | 12.40 | 12.19 | 12.25 | 6,516,313 | +0.06(+0.50%) |
Feb 16, 2012 | 12.06 | 12.23 | 12.00 | 12.19 | 6,668,954 | +0.21(+1.72%) |
Feb 15, 2012 | 11.96 | 12.00 | 11.85 | 11.98 | 5,798,681 | +0.10(+0.87%) |
Feb 14, 2012 | 11.86 | 11.93 | 11.82 | 11.88 | 3,878,361 | +0.06(+0.48%) |
Feb 13, 2012 | 11.82 | 11.86 | 11.75 | 11.82 | 4,375,094 | +0.07(+0.56%) |
Feb 10, 2012 | 11.64 | 11.77 | 11.56 | 11.76 | 5,283,775 | +0.04(+0.38%) |
Feb 09, 2012 | 11.71 | 11.76 | 11.63 | 11.71 | 4,505,010 | +0.03(+0.22%) |
Feb 08, 2012 | 11.80 | 11.81 | 11.54 | 11.69 | 7,511,336 | -0.13(-1.13%) |
Feb 07, 2012 | 11.81 | 11.84 | 11.71 | 11.82 | 3,979,764 | +0.02(+0.14%) |
Feb 06, 2012 | 11.74 | 11.83 | 11.69 | 11.80 | 5,096,504 | +0.10(+0.88%) |
Feb 03, 2012 | 11.79 | 11.79 | 11.60 | 11.70 | 4,953,050 | +0.02(+0.16%) |
Feb 02, 2012 | 11.81 | 11.99 | 11.62 | 11.68 | 7,926,713 | -0.06(-0.48%) |
Feb 01, 2012 | 11.48 | 11.80 | 11.42 | 11.74 | 10,137,565 | +0.42(+3.75%) |
Jan 31, 2012 | 11.22 | 11.38 | 11.15 | 11.31 | 7,432,794 | +0.16(+1.47%) |
Jan 30, 2012 | 11.24 | 11.25 | 11.07 | 11.15 | 7,474,494 | -0.11(-0.96%) |
Jan 27, 2012 | 11.47 | 11.47 | 11.23 | 11.26 | 6,999,858 | -0.22(-1.94%) |
Jan 26, 2012 | 11.44 | 11.53 | 11.34 | 11.48 | 21,419,822 | +0.09(+0.81%) |
Jan 25, 2012 | 11.28 | 11.41 | 11.28 | 11.39 | 4,715,047 | +0.06(+0.53%) |
Jan 24, 2012 | 11.32 | 11.38 | 11.26 | 11.33 | 5,946,853 | -0.01(-0.10%) |
Jan 23, 2012 | 11.29 | 11.39 | 11.28 | 11.34 | 5,132,851 | +0.07(+0.66%) |
Jan 20, 2012 | 11.13 | 11.27 | 11.06 | 11.27 | 5,486,484 | +0.13(+1.21%) |
Jan 19, 2012 | 11.12 | 11.17 | 11.02 | 11.13 | 3,613,348 | +0.04(+0.35%) |
Jan 18, 2012 | 11.02 | 11.13 | 11.02 | 11.09 | 4,453,998 | +0.08(+0.76%) |
Jan 17, 2012 | 10.95 | 11.02 | 10.88 | 11.01 | 5,044,133 | +0.16(+1.49%) |
Jan 13, 2012 | 10.77 | 10.87 | 10.67 | 10.85 | 3,949,982 | +0.06(+0.58%) |
Jan 12, 2012 | 10.83 | 10.87 | 10.74 | 10.78 | 4,021,568 | +0.01(+0.11%) |
Jan 11, 2012 | 10.84 | 10.89 | 10.73 | 10.77 | 4,994,517 | -0.10(-0.92%) |
Jan 10, 2012 | 10.99 | 10.99 | 10.81 | 10.87 | 5,567,788 | -0.04(-0.34%) |
Jan 09, 2012 | 11.08 | 11.08 | 10.83 | 10.91 | 8,019,901 | -0.19(-1.73%) |
Jan 06, 2012 | 11.14 | 11.16 | 10.59 | 11.10 | 16,758,480 | -0.01(-0.13%) |
Jan 05, 2012 | 10.91 | 11.12 | 10.88 | 11.11 | 7,213,023 | +0.19(+1.76%) |