Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.68 | 10.83 | 10.64 | 10.74 | 10,888,826 | +0.14(+1.33%) |
Mar 29, 2012 | 10.56 | 10.61 | 10.51 | 10.60 | 10,047,627 | -0.07(-0.66%) |
Mar 28, 2012 | 10.74 | 10.82 | 10.63 | 10.67 | 15,421,890 | -0.13(-1.24%) |
Mar 27, 2012 | 10.84 | 10.90 | 10.78 | 10.80 | 8,340,016 | -0.01(-0.06%) |
Mar 26, 2012 | 10.54 | 10.82 | 10.53 | 10.81 | 13,785,449 | +0.27(+2.60%) |
Mar 23, 2012 | 10.66 | 10.66 | 10.51 | 10.54 | 9,461,785 | -0.03(-0.27%) |
Mar 22, 2012 | 10.57 | 10.66 | 10.53 | 10.56 | 8,732,635 | -0.13(-1.18%) |
Mar 21, 2012 | 10.76 | 10.84 | 10.64 | 10.69 | 10,155,633 | +0.19(+1.81%) |
Mar 20, 2012 | 10.59 | 10.60 | 10.43 | 10.50 | 7,544,373 | -0.15(-1.45%) |
Mar 19, 2012 | 10.54 | 10.73 | 10.44 | 10.65 | 10,120,309 | +0.26(+2.50%) |
Mar 16, 2012 | 10.47 | 10.49 | 10.37 | 10.39 | 7,471,229 | -0.11(-1.00%) |
Mar 15, 2012 | 10.49 | 10.56 | 10.40 | 10.50 | 10,029,695 | +0.09(+0.88%) |
Mar 14, 2012 | 10.49 | 10.62 | 10.40 | 10.41 | 9,451,610 | -0.04(-0.40%) |
Mar 13, 2012 | 10.26 | 10.45 | 10.23 | 10.45 | 9,802,716 | +0.33(+3.26%) |
Mar 12, 2012 | 10.26 | 10.26 | 10.08 | 10.12 | 10,562,109 | -0.14(-1.37%) |
Mar 09, 2012 | 10.30 | 10.31 | 10.20 | 10.26 | 7,948,607 | -0.01(-0.07%) |
Mar 08, 2012 | 10.19 | 10.28 | 10.16 | 10.27 | 7,662,783 | +0.15(+1.46%) |
Mar 07, 2012 | 10.03 | 10.16 | 9.987 | 10.12 | 12,966,190 | +0.17(+1.69%) |
Mar 06, 2012 | 10.00 | 10.08 | 9.910 | 9.952 | 10,651,759 | -0.12(-1.19%) |
Mar 05, 2012 | 10.14 | 10.20 | 10.00 | 10.07 | 9,535,968 | -0.18(-1.78%) |
Mar 02, 2012 | 10.22 | 10.29 | 10.18 | 10.25 | 8,741,496 | -0.04(-0.34%) |
Mar 01, 2012 | 10.30 | 10.32 | 10.14 | 10.29 | 8,791,581 | +0.08(+0.83%) |
Feb 29, 2012 | 10.36 | 10.40 | 10.18 | 10.21 | 14,839,188 | -0.12(-1.16%) |
Feb 28, 2012 | 10.16 | 10.32 | 10.16 | 10.32 | 10,687,836 | +0.21(+2.08%) |
Feb 27, 2012 | 10.04 | 10.16 | 9.966 | 10.11 | 7,561,821 | +0.01(+0.14%) |
Feb 24, 2012 | 9.980 | 10.12 | 9.980 | 10.10 | 10,461,242 | +0.16(+1.63%) |
Feb 23, 2012 | 10.07 | 10.07 | 9.910 | 9.938 | 13,241,242 | -0.24(-2.35%) |
Feb 22, 2012 | 10.13 | 10.19 | 10.05 | 10.18 | 10,407,179 | +0.07(+0.69%) |
Feb 21, 2012 | 10.25 | 10.31 | 10.07 | 10.11 | 13,609,192 | -0.17(-1.64%) |
Feb 17, 2012 | 10.28 | 10.38 | 10.23 | 10.28 | 11,225,375 | +0.06(+0.62%) |
Feb 16, 2012 | 10.06 | 10.25 | 10.05 | 10.21 | 11,044,005 | +0.15(+1.47%) |
Feb 15, 2012 | 10.05 | 10.16 | 10.02 | 10.06 | 17,044,476 | +0.10(+0.99%) |
Feb 14, 2012 | 9.875 | 9.980 | 9.868 | 9.966 | 15,630,781 | +0.05(+0.50%) |
Feb 13, 2012 | 9.903 | 9.952 | 9.833 | 9.917 | 18,924,488 | +0.19(+1.95%) |
Feb 10, 2012 | 9.896 | 9.903 | 9.692 | 9.727 | 12,756,604 | -0.31(-3.08%) |
Feb 09, 2012 | 9.980 | 10.06 | 9.889 | 10.04 | 12,949,149 | +0.06(+0.63%) |
Feb 08, 2012 | 9.868 | 10.02 | 9.854 | 9.973 | 9,859,818 | +0.10(+1.00%) |
Feb 07, 2012 | 9.797 | 9.934 | 9.755 | 9.875 | 8,956,062 | +0.04(+0.43%) |
Feb 06, 2012 | 9.847 | 9.868 | 9.769 | 9.833 | 12,905,577 | -0.04(-0.43%) |
Feb 03, 2012 | 9.706 | 9.878 | 9.699 | 9.875 | 15,899,254 | +0.10(+1.01%) |
Feb 02, 2012 | 9.973 | 9.994 | 9.769 | 9.776 | 16,192,898 | -0.20(-1.97%) |
Feb 01, 2012 | 9.910 | 10.03 | 9.906 | 9.973 | 13,253,821 | +0.08(+0.78%) |
Jan 31, 2012 | 9.924 | 9.973 | 9.833 | 9.896 | 10,108,970 | +0.07(+0.72%) |
Jan 30, 2012 | 9.889 | 9.889 | 9.731 | 9.826 | 14,002,548 | -0.09(-0.92%) |
Jan 27, 2012 | 10.00 | 9.973 | 9.833 | 9.917 | 15,706,062 | -0.08(-0.84%) |
Jan 26, 2012 | 9.994 | 10.14 | 9.963 | 10.00 | 19,525,354 | +0.05(+0.49%) |
Jan 25, 2012 | 9.854 | 9.959 | 9.769 | 9.952 | 13,226,722 | +0.16(+1.65%) |
Jan 24, 2012 | 9.762 | 9.868 | 9.734 | 9.790 | 12,754,875 | -0.06(-0.57%) |
Jan 23, 2012 | 9.854 | 9.945 | 9.755 | 9.847 | 14,225,826 | +0.03(+0.29%) |
Jan 20, 2012 | 9.980 | 10.02 | 9.804 | 9.819 | 20,488,150 | -0.20(-2.03%) |
Jan 19, 2012 | 9.755 | 10.03 | 9.748 | 10.02 | 20,225,540 | +0.30(+3.11%) |
Jan 18, 2012 | 9.573 | 9.797 | 9.573 | 9.720 | 19,925,414 | +0.26(+2.75%) |
Jan 17, 2012 | 9.636 | 9.657 | 9.432 | 9.460 | 19,242,530 | -0.20(-2.11%) |
Jan 13, 2012 | 9.671 | 9.699 | 9.551 | 9.664 | 13,608,566 | -0.06(-0.58%) |
Jan 12, 2012 | 9.629 | 9.826 | 9.629 | 9.720 | 18,092,766 | +0.12(+1.24%) |
Jan 11, 2012 | 9.565 | 9.629 | 9.544 | 9.601 | 16,344,587 | -0.08(-0.80%) |
Jan 10, 2012 | 9.509 | 9.713 | 9.460 | 9.678 | 22,055,538 | +0.27(+2.91%) |
Jan 09, 2012 | 9.242 | 9.411 | 9.228 | 9.404 | 10,732,452 | +0.16(+1.75%) |
Jan 06, 2012 | 9.327 | 9.327 | 9.200 | 9.242 | 11,063,594 | -0.08(-0.83%) |
Jan 05, 2012 | 9.270 | 9.334 | 9.235 | 9.319 | 14,663,712 | +0.08(+0.91%) |