Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 13.04 | 13.15 | 12.51 | 13.15 | 19,229,314 | +0.31(+2.41%) |
Mar 29, 2012 | 12.30 | 12.90 | 12.25 | 12.84 | 34,846,976 | +0.60(+4.90%) |
Mar 28, 2012 | 12.86 | 13.05 | 12.20 | 12.24 | 13,321,405 | -0.78(-5.99%) |
Mar 27, 2012 | 13.02 | 13.27 | 12.82 | 13.02 | 8,298,455 | -0.06(-0.46%) |
Mar 26, 2012 | 13.37 | 13.55 | 12.98 | 13.08 | 8,735,679 | -0.32(-2.39%) |
Mar 23, 2012 | 13.42 | 13.52 | 12.90 | 13.40 | 10,388,672 | -0.36(-2.58%) |
Mar 22, 2012 | 14.00 | 14.22 | 13.60 | 13.76 | 8,700,414 | +0.04(+0.26%) |
Mar 21, 2012 | 13.47 | 14.48 | 13.44 | 13.72 | 19,056,296 | +0.33(+2.46%) |
Mar 20, 2012 | 13.08 | 13.39 | 12.86 | 13.39 | 4,461,094 | +0.15(+1.13%) |
Mar 19, 2012 | 12.91 | 13.39 | 12.80 | 13.24 | 5,435,472 | +0.21(+1.61%) |
Mar 16, 2012 | 12.93 | 13.06 | 12.75 | 13.03 | 5,204,303 | -0.03(-0.23%) |
Mar 15, 2012 | 13.31 | 13.34 | 12.80 | 13.06 | 6,533,657 | -0.29(-2.17%) |
Mar 14, 2012 | 13.41 | 13.70 | 13.15 | 13.35 | 7,342,682 | -0.03(-0.19%) |
Mar 13, 2012 | 13.95 | 13.98 | 13.12 | 13.38 | 8,424,328 | -0.38(-2.80%) |
Mar 12, 2012 | 14.04 | 14.32 | 13.73 | 13.76 | 5,814,274 | -0.13(-0.94%) |
Mar 09, 2012 | 13.80 | 14.04 | 13.60 | 13.89 | 4,512,117 | +0.22(+1.61%) |
Mar 08, 2012 | 14.00 | 14.00 | 13.50 | 13.67 | 3,809,049 | -0.10(-0.73%) |
Mar 07, 2012 | 14.40 | 14.47 | 13.65 | 13.77 | 6,224,774 | -0.29(-2.03%) |
Mar 06, 2012 | 13.49 | 14.08 | 13.19 | 14.05 | 8,380,909 | +0.08(+0.61%) |
Mar 05, 2012 | 14.34 | 14.38 | 13.65 | 13.97 | 12,498,455 | -0.72(-4.90%) |
Mar 02, 2012 | 14.99 | 15.91 | 14.60 | 14.69 | 31,588,572 | +0.21(+1.45%) |
Mar 01, 2012 | 13.41 | 14.62 | 13.30 | 14.48 | 12,216,921 | +1.31(+9.95%) |
Feb 29, 2012 | 13.15 | 13.61 | 13.15 | 13.17 | 7,573,782 | -0.13(-0.98%) |
Feb 28, 2012 | 13.29 | 13.49 | 13.10 | 13.30 | 4,333,656 | +0.06(+0.45%) |
Feb 27, 2012 | 12.89 | 13.26 | 12.70 | 13.24 | 4,822,031 | +0.31(+2.40%) |
Feb 24, 2012 | 12.94 | 13.06 | 12.77 | 12.93 | 3,696,666 | +0.12(+0.94%) |
Feb 23, 2012 | 12.80 | 13.00 | 12.68 | 12.81 | 3,894,916 | +0.15(+1.18%) |
Feb 22, 2012 | 13.00 | 13.07 | 12.55 | 12.66 | 4,743,968 | -0.37(-2.84%) |
Feb 21, 2012 | 13.05 | 13.39 | 12.75 | 13.03 | 9,999,297 | +0.10(+0.77%) |
Feb 17, 2012 | 12.39 | 12.99 | 12.29 | 12.93 | 9,989,035 | +0.88(+7.26%) |
Feb 16, 2012 | 11.90 | 12.42 | 11.71 | 12.05 | 9,918,038 | +0.25(+2.15%) |
Feb 15, 2012 | 12.95 | 13.24 | 11.72 | 11.80 | 40,933,264 | -2.55(-17.77%) |
Feb 14, 2012 | 13.75 | 14.55 | 13.46 | 14.35 | 33,557,128 | +0.93(+6.95%) |
Feb 13, 2012 | 13.70 | 13.75 | 13.11 | 13.42 | 11,631,928 | +0.09(+0.67%) |
Feb 10, 2012 | 13.06 | 13.48 | 13.00 | 13.33 | 7,676,556 | +0.08(+0.60%) |
Feb 09, 2012 | 13.83 | 13.90 | 12.95 | 13.25 | 14,942,623 | -0.44(-3.21%) |
Feb 08, 2012 | 13.06 | 13.77 | 12.90 | 13.69 | 15,413,475 | +0.38(+2.85%) |
Feb 07, 2012 | 12.92 | 13.40 | 12.50 | 13.31 | 16,620,456 | +0.54(+4.23%) |
Feb 06, 2012 | 13.56 | 14.00 | 12.49 | 12.77 | 29,627,608 | -0.62(-4.63%) |
Feb 03, 2012 | 12.97 | 14.44 | 12.75 | 13.39 | 55,723,600 | +1.01(+8.11%) |
Feb 02, 2012 | 11.05 | 12.91 | 10.84 | 12.38 | 59,038,460 | +1.79(+16.84%) |
Feb 01, 2012 | 10.63 | 10.65 | 10.39 | 10.60 | 6,267,250 | +0.11(+1.05%) |
Jan 31, 2012 | 10.54 | 10.64 | 10.10 | 10.49 | 6,949,196 | +0.10(+0.96%) |
Jan 30, 2012 | 10.02 | 10.51 | 10.02 | 10.39 | 12,106,573 | +0.34(+3.38%) |
Jan 27, 2012 | 9.450 | 10.25 | 9.400 | 10.05 | 14,886,678 | +0.53(+5.57%) |
Jan 26, 2012 | 9.730 | 9.730 | 9.200 | 9.520 | 5,480,594 | -0.01(-0.10%) |
Jan 25, 2012 | 9.960 | 10.00 | 9.480 | 9.530 | 7,967,952 | -0.18(-1.85%) |
Jan 24, 2012 | 9.030 | 9.900 | 9.010 | 9.710 | 11,582,914 | +0.59(+6.47%) |
Jan 23, 2012 | 9.150 | 9.190 | 8.750 | 9.120 | 4,710,648 | +0.03(+0.33%) |
Jan 20, 2012 | 8.700 | 9.190 | 8.550 | 9.090 | 6,341,318 | +0.56(+6.57%) |
Jan 19, 2012 | 8.750 | 8.750 | 8.500 | 8.530 | 3,957,171 | -0.12(-1.39%) |
Jan 18, 2012 | 9.200 | 9.200 | 8.520 | 8.650 | 6,548,076 | -0.57(-6.18%) |
Jan 17, 2012 | 9.100 | 9.400 | 8.930 | 9.220 | 4,855,016 | +0.35(+3.95%) |
Jan 13, 2012 | 8.430 | 8.990 | 8.350 | 8.870 | 5,033,500 | +0.42(+4.97%) |
Jan 12, 2012 | 8.330 | 8.460 | 8.235 | 8.450 | 2,936,652 | +0.12(+1.44%) |
Jan 11, 2012 | 8.550 | 8.570 | 8.210 | 8.330 | 3,101,806 | -0.20(-2.34%) |
Jan 10, 2012 | 8.110 | 8.590 | 8.060 | 8.530 | 4,884,394 | +0.53(+6.62%) |
Jan 09, 2012 | 8.530 | 8.610 | 7.970 | 8.000 | 9,778,961 | -0.81(-9.19%) |
Jan 06, 2012 | 8.930 | 8.990 | 8.450 | 8.810 | 8,445,530 | -0.10(-1.12%) |
Jan 05, 2012 | 9.100 | 9.150 | 8.820 | 8.910 | 9,716,087 | -0.28(-3.05%) |
Jan 04, 2012 | 9.490 | 9.490 | 9.120 | 9.190 | 4,299,343 | -0.22(-2.34%) |
Dec 30, 2011 | 9.230 | 9.425 | 9.190 | 9.410 | 5,522,416 | +0.04(+0.43%) |
Dec 29, 2011 | 9.430 | 9.570 | 9.320 | 9.370 | 2,512,040 | -0.13(-1.37%) |
Dec 28, 2011 | 9.820 | 9.820 | 9.390 | 9.500 | 2,269,984 | -0.25(-2.56%) |
Dec 27, 2011 | 9.340 | 9.820 | 9.320 | 9.750 | 3,238,497 | +0.36(+3.83%) |
Dec 23, 2011 | 9.430 | 9.470 | 9.270 | 9.390 | 2,655,232 | -0.08(-0.84%) |
Dec 21, 2011 | 9.240 | 9.570 | 9.150 | 9.470 | 5,069,323 | +0.23(+2.49%) |
Dec 20, 2011 | 9.150 | 9.380 | 9.080 | 9.240 | 8,357,397 | +0.19(+2.10%) |
Dec 19, 2011 | 9.500 | 9.600 | 8.750 | 9.050 | 18,393,936 | -0.45(-4.74%) |