Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.10 | 12.12 | 11.99 | 12.10 | 24,401,918 | +0.07(+0.60%) |
Mar 29, 2012 | 11.99 | 12.04 | 11.90 | 12.03 | 30,358,746 | -0.04(-0.30%) |
Mar 28, 2012 | 12.12 | 12.18 | 12.03 | 12.07 | 33,703,348 | -0.10(-0.83%) |
Mar 27, 2012 | 12.21 | 12.27 | 12.16 | 12.17 | 29,351,408 | -0.07(-0.59%) |
Mar 26, 2012 | 12.14 | 12.26 | 12.08 | 12.24 | 33,488,144 | +0.15(+1.22%) |
Mar 23, 2012 | 12.08 | 12.10 | 11.95 | 12.09 | 20,792,064 | +0.04(+0.32%) |
Mar 22, 2012 | 11.92 | 12.06 | 11.91 | 12.06 | 30,100,376 | +0.07(+0.61%) |
Mar 21, 2012 | 12.01 | 12.06 | 11.91 | 11.98 | 27,371,986 | -0.02(-0.20%) |
Mar 20, 2012 | 11.98 | 12.08 | 11.88 | 12.01 | 25,926,206 | -0.04(-0.30%) |
Mar 19, 2012 | 11.84 | 12.09 | 11.81 | 12.04 | 24,313,060 | +0.15(+1.22%) |
Mar 16, 2012 | 11.99 | 12.03 | 11.86 | 11.90 | 51,799,496 | -0.12(-1.01%) |
Mar 15, 2012 | 12.01 | 12.06 | 11.87 | 12.02 | 28,297,260 | +0.01(+0.05%) |
Mar 14, 2012 | 12.10 | 12.10 | 11.99 | 12.01 | 27,683,286 | -0.10(-0.85%) |
Mar 13, 2012 | 12.03 | 12.12 | 11.96 | 12.12 | 28,486,810 | +0.17(+1.45%) |
Mar 12, 2012 | 11.97 | 12.04 | 11.92 | 11.94 | 21,757,926 | -0.09(-0.77%) |
Mar 09, 2012 | 12.02 | 12.04 | 11.97 | 12.04 | 22,644,864 | +0.09(+0.74%) |
Mar 08, 2012 | 11.87 | 12.00 | 11.85 | 11.95 | 25,256,566 | +0.15(+1.30%) |
Mar 07, 2012 | 11.68 | 11.83 | 11.62 | 11.79 | 31,885,244 | +0.13(+1.11%) |
Mar 06, 2012 | 11.64 | 11.76 | 11.58 | 11.66 | 35,862,508 | -0.07(-0.62%) |
Mar 05, 2012 | 11.77 | 11.79 | 11.62 | 11.74 | 33,086,406 | -0.06(-0.48%) |
Mar 02, 2012 | 11.84 | 11.94 | 11.73 | 11.79 | 27,607,734 | -0.08(-0.71%) |
Mar 01, 2012 | 11.86 | 11.95 | 11.81 | 11.88 | 32,466,920 | +0.02(+0.15%) |
Feb 29, 2012 | 11.86 | 11.92 | 11.80 | 11.86 | 42,274,460 | +0.01(+0.12%) |
Feb 28, 2012 | 11.78 | 11.85 | 11.71 | 11.85 | 33,957,416 | +0.07(+0.62%) |
Feb 27, 2012 | 11.66 | 11.85 | 11.66 | 11.77 | 30,125,950 | +0.00(+0.00%) |
Feb 24, 2012 | 12.07 | 12.07 | 11.72 | 11.77 | 40,033,872 | -0.25(-2.08%) |
Feb 23, 2012 | 11.79 | 12.03 | 11.77 | 12.02 | 49,633,388 | +0.21(+1.81%) |
Feb 22, 2012 | 11.68 | 11.81 | 11.62 | 11.81 | 52,259,536 | +0.08(+0.72%) |
Feb 21, 2012 | 11.74 | 11.77 | 11.66 | 11.72 | 35,751,120 | -0.04(-0.34%) |
Feb 17, 2012 | 11.49 | 11.81 | 11.45 | 11.77 | 58,335,400 | +0.21(+1.83%) |
Feb 16, 2012 | 11.58 | 11.62 | 11.45 | 11.55 | 49,485,008 | +0.05(+0.44%) |
Feb 15, 2012 | 11.69 | 11.72 | 11.41 | 11.50 | 87,438,248 | +0.51(+4.66%) |
Feb 14, 2012 | 10.98 | 11.03 | 10.86 | 10.99 | 41,469,524 | -0.06(-0.58%) |
Feb 13, 2012 | 11.05 | 11.10 | 11.00 | 11.06 | 19,905,564 | +0.09(+0.86%) |
Feb 10, 2012 | 10.99 | 11.03 | 10.89 | 10.96 | 26,542,348 | -0.11(-1.04%) |
Feb 09, 2012 | 11.00 | 11.09 | 10.93 | 11.08 | 34,589,904 | +0.08(+0.77%) |
Feb 08, 2012 | 10.91 | 11.01 | 10.83 | 10.99 | 31,534,138 | +0.06(+0.59%) |
Feb 07, 2012 | 10.89 | 10.95 | 10.79 | 10.93 | 30,209,820 | +0.00(+0.00%) |
Feb 06, 2012 | 10.93 | 10.96 | 10.87 | 10.93 | 32,082,688 | -0.02(-0.22%) |
Feb 03, 2012 | 10.88 | 10.96 | 10.85 | 10.95 | 33,808,060 | +0.19(+1.72%) |
Feb 02, 2012 | 10.81 | 10.88 | 10.75 | 10.76 | 42,978,516 | -0.06(-0.60%) |
Feb 01, 2012 | 10.78 | 10.96 | 10.72 | 10.83 | 39,878,720 | +0.11(+1.02%) |
Jan 31, 2012 | 10.69 | 10.72 | 10.59 | 10.72 | 40,038,288 | +0.09(+0.84%) |
Jan 30, 2012 | 10.57 | 10.71 | 10.42 | 10.63 | 45,245,616 | +0.01(+0.11%) |
Jan 27, 2012 | 10.61 | 10.72 | 10.57 | 10.62 | 35,620,900 | +0.01(+0.08%) |
Jan 26, 2012 | 10.62 | 10.81 | 10.55 | 10.61 | 45,992,788 | +0.08(+0.73%) |
Jan 25, 2012 | 10.39 | 10.58 | 10.33 | 10.53 | 44,854,884 | +0.10(+1.01%) |
Jan 24, 2012 | 10.41 | 10.45 | 10.33 | 10.43 | 24,852,066 | -0.03(-0.27%) |
Jan 23, 2012 | 10.46 | 10.62 | 10.40 | 10.46 | 33,590,268 | -0.06(-0.54%) |
Jan 20, 2012 | 10.44 | 10.53 | 10.39 | 10.51 | 37,919,160 | +0.08(+0.77%) |
Jan 19, 2012 | 10.37 | 10.46 | 10.35 | 10.43 | 24,885,278 | +0.06(+0.58%) |
Jan 18, 2012 | 10.30 | 10.42 | 10.21 | 10.37 | 36,517,780 | +0.07(+0.72%) |
Jan 17, 2012 | 10.33 | 10.43 | 10.26 | 10.30 | 29,712,520 | +0.06(+0.61%) |
Jan 13, 2012 | 10.25 | 10.28 | 10.14 | 10.24 | 24,945,622 | -0.05(-0.47%) |
Jan 12, 2012 | 10.26 | 10.34 | 10.21 | 10.28 | 27,425,502 | +0.03(+0.32%) |
Jan 11, 2012 | 10.24 | 10.33 | 10.17 | 10.25 | 29,175,926 | +0.01(+0.08%) |
Jan 10, 2012 | 10.30 | 10.37 | 10.22 | 10.24 | 48,205,768 | +0.08(+0.75%) |
Jan 09, 2012 | 10.03 | 10.23 | 10.02 | 10.17 | 48,872,384 | +0.21(+2.13%) |
Jan 06, 2012 | 10.04 | 10.10 | 9.914 | 9.956 | 23,836,726 | -0.11(-1.06%) |
Jan 05, 2012 | 9.954 | 10.10 | 9.877 | 10.06 | 55,398,152 | +0.09(+0.89%) |