Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.26 | 10.31 | 9.999 | 10.02 | 5,634,517 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.942 | 10.13 | 6,145,036 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,940 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,844 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,157,342 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.957 | 10.18 | 4,733,235 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.978 | 10.08 | 8,786,457 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,585 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.906 | 10.13 | 7,328,405 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.964 | 10.05 | 3,465,459 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,914,387 | -0.10(-0.99%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.964 | 10.16 | 5,468,705 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.956 | 10.08 | 5,270,141 | +0.01(+0.07%) |
Mar 13, 2012 | 9.914 | 10.09 | 9.835 | 10.07 | 6,260,317 | +0.26(+2.70%) |
Mar 12, 2012 | 9.962 | 9.977 | 9.749 | 9.806 | 4,706,786 | -0.16(-1.57%) |
Mar 09, 2012 | 9.977 | 10.26 | 9.856 | 9.962 | 10,751,377 | +0.23(+2.41%) |
Mar 08, 2012 | 9.586 | 9.799 | 9.366 | 9.728 | 10,478,311 | +0.59(+6.45%) |
Mar 07, 2012 | 9.089 | 9.228 | 9.054 | 9.139 | 6,418,525 | +0.13(+1.42%) |
Mar 06, 2012 | 9.281 | 9.330 | 8.904 | 9.011 | 7,600,163 | -0.45(-4.80%) |
Mar 05, 2012 | 9.828 | 9.828 | 9.373 | 9.465 | 6,241,997 | -0.39(-3.96%) |
Mar 02, 2012 | 9.813 | 10.20 | 9.710 | 9.856 | 8,391,610 | +0.09(+0.87%) |
Mar 01, 2012 | 9.771 | 9.863 | 9.693 | 9.771 | 3,456,261 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.622 | 9.700 | 7,625,112 | -0.38(-3.80%) |
Feb 28, 2012 | 9.991 | 10.36 | 9.970 | 10.08 | 10,241,791 | +0.10(+1.00%) |
Feb 27, 2012 | 9.671 | 10.03 | 9.586 | 9.984 | 6,396,998 | +0.23(+2.33%) |
Feb 24, 2012 | 9.614 | 9.806 | 9.586 | 9.757 | 5,055,683 | +0.14(+1.48%) |
Feb 23, 2012 | 9.480 | 9.700 | 9.401 | 9.614 | 5,416,416 | +0.13(+1.42%) |
Feb 22, 2012 | 9.565 | 9.650 | 9.444 | 9.480 | 3,786,167 | -0.11(-1.11%) |
Feb 21, 2012 | 9.856 | 9.856 | 9.409 | 9.586 | 8,610,443 | -0.21(-2.10%) |
Feb 17, 2012 | 9.899 | 9.984 | 9.693 | 9.792 | 7,432,234 | -0.14(-1.43%) |
Feb 16, 2012 | 9.401 | 10.07 | 8.983 | 9.934 | 20,357,336 | +0.71(+7.70%) |
Feb 15, 2012 | 9.430 | 9.472 | 9.153 | 9.224 | 8,228,818 | -0.16(-1.67%) |
Feb 14, 2012 | 9.487 | 9.536 | 9.078 | 9.380 | 8,370,724 | -0.17(-1.78%) |
Feb 13, 2012 | 9.586 | 9.593 | 9.309 | 9.551 | 6,793,067 | +0.05(+0.52%) |
Feb 10, 2012 | 9.373 | 9.522 | 9.188 | 9.501 | 6,230,637 | -0.01(-0.15%) |
Feb 09, 2012 | 9.742 | 9.764 | 9.451 | 9.515 | 4,314,749 | -0.13(-1.40%) |
Feb 08, 2012 | 9.614 | 9.842 | 9.508 | 9.650 | 4,395,358 | +0.06(+0.59%) |
Feb 07, 2012 | 9.643 | 9.792 | 9.522 | 9.593 | 3,994,377 | -0.11(-1.17%) |
Feb 06, 2012 | 9.771 | 9.835 | 9.643 | 9.707 | 4,117,059 | -0.13(-1.30%) |
Feb 03, 2012 | 9.977 | 9.991 | 9.707 | 9.835 | 9,199,486 | +0.33(+3.44%) |
Feb 02, 2012 | 9.742 | 9.742 | 9.352 | 9.508 | 8,482,213 | -0.01(-0.15%) |
Feb 01, 2012 | 9.316 | 9.686 | 9.281 | 9.522 | 14,274,696 | +0.48(+5.34%) |
Jan 31, 2012 | 8.983 | 9.068 | 8.784 | 9.039 | 7,423,889 | +0.13(+1.43%) |
Jan 30, 2012 | 8.912 | 9.046 | 8.663 | 8.912 | 8,511,640 | -0.10(-1.10%) |
Jan 27, 2012 | 8.656 | 9.123 | 8.625 | 9.011 | 10,618,430 | +0.61(+7.27%) |
Jan 26, 2012 | 8.649 | 8.734 | 8.351 | 8.400 | 5,378,747 | -0.18(-2.15%) |
Jan 25, 2012 | 8.507 | 8.613 | 8.308 | 8.585 | 5,136,309 | +0.07(+0.83%) |
Jan 24, 2012 | 8.315 | 8.535 | 8.159 | 8.514 | 6,393,863 | +0.06(+0.76%) |
Jan 23, 2012 | 8.230 | 8.485 | 8.159 | 8.450 | 8,595,013 | +0.31(+3.75%) |
Jan 20, 2012 | 8.024 | 8.173 | 7.988 | 8.145 | 4,303,746 | +0.10(+1.24%) |
Jan 19, 2012 | 7.974 | 8.152 | 7.885 | 8.045 | 9,552,169 | +0.09(+1.07%) |
Jan 18, 2012 | 7.704 | 7.981 | 7.527 | 7.960 | 11,260,927 | +0.26(+3.32%) |
Jan 17, 2012 | 7.754 | 7.996 | 7.697 | 7.704 | 7,649,949 | -0.26(-3.21%) |
Jan 13, 2012 | 7.967 | 8.304 | 7.747 | 7.960 | 12,674,095 | +0.13(+1.63%) |
Jan 12, 2012 | 7.577 | 7.868 | 7.491 | 7.832 | 7,566,765 | +0.31(+4.15%) |
Jan 11, 2012 | 7.243 | 7.640 | 7.193 | 7.520 | 6,034,484 | +0.28(+3.82%) |
Jan 10, 2012 | 7.080 | 7.328 | 6.966 | 7.243 | 8,348,349 | +0.26(+3.66%) |
Jan 09, 2012 | 7.094 | 7.122 | 6.923 | 6.987 | 6,389,473 | -0.04(-0.61%) |
Jan 06, 2012 | 7.058 | 7.094 | 6.994 | 7.030 | 7,031,073 | +0.06(+0.81%) |
Jan 05, 2012 | 7.001 | 7.030 | 6.923 | 6.973 | 5,998,276 | -0.04(-0.51%) |