Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.84 | 12.88 | 12.70 | 12.82 | 9,029,091 | +0.05(+0.39%) |
Mar 29, 2012 | 12.66 | 12.77 | 12.58 | 12.77 | 11,343,498 | +0.08(+0.63%) |
Mar 28, 2012 | 12.86 | 12.88 | 12.62 | 12.69 | 8,064,686 | -0.17(-1.32%) |
Mar 27, 2012 | 12.78 | 12.92 | 12.76 | 12.86 | 12,966,096 | +0.09(+0.70%) |
Mar 26, 2012 | 12.81 | 12.83 | 12.63 | 12.77 | 9,749,907 | +0.06(+0.51%) |
Mar 23, 2012 | 12.73 | 12.86 | 12.66 | 12.71 | 13,139,933 | -0.03(-0.20%) |
Mar 22, 2012 | 12.50 | 12.95 | 12.50 | 12.73 | 15,532,102 | +0.20(+1.60%) |
Mar 21, 2012 | 12.51 | 12.59 | 12.44 | 12.53 | 6,020,904 | +0.01(+0.08%) |
Mar 20, 2012 | 12.46 | 12.56 | 12.26 | 12.52 | 10,756,327 | +0.00(+0.00%) |
Mar 19, 2012 | 12.45 | 12.63 | 12.34 | 12.52 | 14,165,618 | -0.13(-1.03%) |
Mar 16, 2012 | 12.44 | 12.71 | 12.44 | 12.65 | 12,248,332 | +0.19(+1.52%) |
Mar 15, 2012 | 12.28 | 12.54 | 12.23 | 12.46 | 14,892,348 | +0.13(+1.05%) |
Mar 14, 2012 | 12.00 | 12.33 | 11.99 | 12.33 | 20,617,124 | +0.31(+2.58%) |
Mar 13, 2012 | 11.99 | 12.09 | 11.90 | 12.02 | 10,427,016 | +0.08(+0.67%) |
Mar 12, 2012 | 11.87 | 12.08 | 11.87 | 11.94 | 12,017,119 | +0.03(+0.25%) |
Mar 09, 2012 | 11.94 | 12.16 | 11.76 | 11.91 | 17,707,548 | -0.10(-0.79%) |
Mar 08, 2012 | 11.87 | 12.05 | 11.80 | 12.01 | 12,047,100 | +0.21(+1.74%) |
Mar 07, 2012 | 11.76 | 11.88 | 11.70 | 11.80 | 8,817,967 | +0.07(+0.60%) |
Mar 06, 2012 | 11.62 | 11.82 | 11.62 | 11.73 | 13,670,173 | +0.02(+0.17%) |
Mar 05, 2012 | 11.71 | 11.82 | 11.60 | 11.71 | 12,564,014 | +0.04(+0.34%) |
Mar 02, 2012 | 11.68 | 11.73 | 11.58 | 11.67 | 12,548,204 | -0.01(-0.09%) |
Mar 01, 2012 | 12.00 | 12.00 | 11.54 | 11.68 | 26,602,868 | -0.27(-2.26%) |
Feb 29, 2012 | 12.03 | 12.14 | 11.89 | 11.95 | 17,231,060 | -0.11(-0.91%) |
Feb 28, 2012 | 11.94 | 12.10 | 11.87 | 12.06 | 13,595,369 | +0.15(+1.26%) |
Feb 27, 2012 | 12.09 | 12.09 | 11.89 | 11.91 | 12,587,084 | -0.21(-1.69%) |
Feb 24, 2012 | 12.22 | 12.29 | 11.97 | 12.12 | 10,545,812 | -0.05(-0.41%) |
Feb 23, 2012 | 12.07 | 12.20 | 12.06 | 12.16 | 6,702,587 | +0.06(+0.54%) |
Feb 22, 2012 | 12.02 | 12.14 | 12.00 | 12.10 | 6,633,914 | +0.08(+0.67%) |
Feb 21, 2012 | 12.24 | 12.26 | 11.91 | 12.02 | 11,798,262 | -0.21(-1.72%) |
Feb 17, 2012 | 12.50 | 12.55 | 12.21 | 12.23 | 7,398,129 | -0.29(-2.32%) |
Feb 16, 2012 | 12.47 | 12.55 | 12.33 | 12.52 | 8,758,658 | +0.12(+0.97%) |
Feb 15, 2012 | 12.52 | 12.52 | 12.34 | 12.40 | 12,346,832 | -0.08(-0.64%) |
Feb 14, 2012 | 12.25 | 12.49 | 12.23 | 12.48 | 10,611,378 | +0.23(+1.88%) |
Feb 13, 2012 | 12.39 | 12.40 | 12.13 | 12.25 | 13,062,362 | -0.07(-0.61%) |
Feb 10, 2012 | 12.63 | 12.73 | 12.28 | 12.32 | 23,186,878 | -0.34(-2.65%) |
Feb 09, 2012 | 12.81 | 12.82 | 12.38 | 12.66 | 14,878,454 | +0.11(+0.88%) |
Feb 08, 2012 | 12.48 | 12.60 | 12.44 | 12.55 | 7,435,349 | +0.11(+0.88%) |
Feb 07, 2012 | 12.36 | 12.50 | 12.30 | 12.44 | 5,737,511 | +0.12(+0.97%) |
Feb 06, 2012 | 12.29 | 12.40 | 12.17 | 12.32 | 7,099,829 | +0.04(+0.33%) |
Feb 03, 2012 | 12.27 | 12.47 | 12.25 | 12.28 | 9,518,486 | +0.10(+0.82%) |
Feb 02, 2012 | 12.23 | 12.36 | 11.99 | 12.18 | 11,528,965 | +0.02(+0.16%) |
Feb 01, 2012 | 12.29 | 12.41 | 12.13 | 12.16 | 8,990,965 | -0.18(-1.46%) |
Jan 31, 2012 | 12.19 | 12.35 | 12.18 | 12.34 | 7,502,395 | +0.17(+1.40%) |
Jan 30, 2012 | 12.04 | 12.23 | 11.93 | 12.17 | 9,334,480 | +0.02(+0.16%) |
Jan 27, 2012 | 12.02 | 12.20 | 11.98 | 12.15 | 5,364,766 | +0.20(+1.67%) |
Jan 26, 2012 | 12.07 | 12.13 | 11.87 | 11.95 | 7,559,345 | +0.00(+0.00%) |
Jan 25, 2012 | 12.20 | 12.24 | 11.90 | 11.95 | 10,854,614 | -0.33(-2.69%) |
Jan 24, 2012 | 12.08 | 12.37 | 12.06 | 12.28 | 10,181,426 | +0.21(+1.74%) |
Jan 23, 2012 | 12.25 | 12.30 | 12.04 | 12.07 | 7,630,556 | -0.15(-1.23%) |
Jan 20, 2012 | 12.32 | 12.34 | 12.06 | 12.22 | 14,941,755 | -0.12(-0.97%) |
Jan 19, 2012 | 12.22 | 12.45 | 12.19 | 12.34 | 6,772,787 | +0.13(+1.06%) |
Jan 18, 2012 | 12.02 | 12.27 | 11.87 | 12.21 | 8,261,917 | +0.22(+1.83%) |
Jan 17, 2012 | 12.37 | 12.38 | 11.96 | 11.99 | 15,108,612 | -0.25(-2.04%) |
Jan 13, 2012 | 12.50 | 12.53 | 12.17 | 12.24 | 10,131,865 | -0.32(-2.55%) |
Jan 12, 2012 | 12.62 | 12.67 | 12.51 | 12.56 | 5,076,986 | -0.05(-0.40%) |
Jan 11, 2012 | 12.46 | 12.70 | 12.44 | 12.61 | 9,252,990 | +0.16(+1.29%) |
Jan 10, 2012 | 12.28 | 12.55 | 12.21 | 12.45 | 6,011,222 | +0.25(+2.05%) |
Jan 09, 2012 | 12.23 | 12.24 | 12.03 | 12.20 | 5,827,434 | -0.04(-0.33%) |
Jan 06, 2012 | 12.09 | 12.30 | 11.98 | 12.24 | 9,624,922 | +0.13(+1.07%) |
Jan 05, 2012 | 12.12 | 12.21 | 11.94 | 12.11 | 8,809,706 | +0.00(+0.04%) |