Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.67 | 11.69 | 11.57 | 11.68 | 25,291,084 | +0.07(+0.60%) |
Mar 29, 2012 | 11.57 | 11.62 | 11.48 | 11.61 | 31,464,968 | -0.04(-0.30%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.60 | 11.64 | 34,931,440 | -0.10(-0.83%) |
Mar 27, 2012 | 11.78 | 11.83 | 11.73 | 11.74 | 30,420,924 | -0.07(-0.59%) |
Mar 26, 2012 | 11.71 | 11.82 | 11.65 | 11.81 | 34,708,396 | +0.14(+1.22%) |
Mar 23, 2012 | 11.65 | 11.67 | 11.53 | 11.67 | 21,549,690 | +0.04(+0.32%) |
Mar 22, 2012 | 11.50 | 11.64 | 11.49 | 11.63 | 31,197,184 | +0.07(+0.61%) |
Mar 21, 2012 | 11.58 | 11.64 | 11.49 | 11.56 | 28,369,376 | -0.02(-0.20%) |
Mar 20, 2012 | 11.56 | 11.65 | 11.46 | 11.58 | 26,870,912 | -0.04(-0.30%) |
Mar 19, 2012 | 11.43 | 11.67 | 11.39 | 11.62 | 25,198,986 | +0.14(+1.22%) |
Mar 16, 2012 | 11.57 | 11.61 | 11.44 | 11.48 | 53,686,980 | -0.12(-1.01%) |
Mar 15, 2012 | 11.59 | 11.63 | 11.45 | 11.60 | 29,328,364 | +0.01(+0.05%) |
Mar 14, 2012 | 11.67 | 11.67 | 11.57 | 11.59 | 28,692,018 | -0.10(-0.85%) |
Mar 13, 2012 | 11.61 | 11.69 | 11.54 | 11.69 | 29,524,822 | +0.17(+1.45%) |
Mar 12, 2012 | 11.55 | 11.62 | 11.50 | 11.52 | 22,550,750 | -0.09(-0.77%) |
Mar 09, 2012 | 11.60 | 11.62 | 11.55 | 11.61 | 23,470,004 | +0.09(+0.74%) |
Mar 08, 2012 | 11.46 | 11.58 | 11.44 | 11.53 | 26,176,874 | +0.15(+1.30%) |
Mar 07, 2012 | 11.27 | 11.41 | 11.21 | 11.38 | 33,047,090 | +0.12(+1.11%) |
Mar 06, 2012 | 11.23 | 11.35 | 11.18 | 11.25 | 37,169,276 | -0.07(-0.62%) |
Mar 05, 2012 | 11.36 | 11.37 | 11.21 | 11.32 | 34,292,016 | -0.05(-0.48%) |
Mar 02, 2012 | 11.43 | 11.52 | 11.32 | 11.38 | 28,613,714 | -0.08(-0.71%) |
Mar 01, 2012 | 11.44 | 11.53 | 11.40 | 11.46 | 33,649,960 | +0.02(+0.15%) |
Feb 29, 2012 | 11.44 | 11.50 | 11.39 | 11.44 | 43,814,868 | +0.01(+0.12%) |
Feb 28, 2012 | 11.36 | 11.44 | 11.30 | 11.43 | 35,194,764 | +0.07(+0.62%) |
Feb 27, 2012 | 11.25 | 11.44 | 11.25 | 11.36 | 31,223,688 | +0.00(+0.00%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.30 | 11.36 | 41,492,640 | -0.24(-2.08%) |
Feb 23, 2012 | 11.37 | 11.61 | 11.36 | 11.60 | 51,441,944 | +0.21(+1.81%) |
Feb 22, 2012 | 11.27 | 11.40 | 11.22 | 11.39 | 54,163,784 | +0.08(+0.72%) |
Feb 21, 2012 | 11.33 | 11.35 | 11.25 | 11.31 | 37,053,832 | -0.04(-0.34%) |
Feb 17, 2012 | 11.09 | 11.39 | 11.05 | 11.35 | 60,461,044 | +0.20(+1.83%) |
Feb 16, 2012 | 11.18 | 11.21 | 11.05 | 11.15 | 51,288,160 | +0.05(+0.44%) |
Feb 15, 2012 | 11.28 | 11.30 | 11.01 | 11.10 | 90,624,352 | +0.49(+4.66%) |
Feb 14, 2012 | 10.59 | 10.65 | 10.48 | 10.60 | 42,980,604 | -0.06(-0.58%) |
Feb 13, 2012 | 10.66 | 10.71 | 10.61 | 10.67 | 20,630,890 | +0.09(+0.87%) |
Feb 10, 2012 | 10.61 | 10.64 | 10.51 | 10.57 | 27,509,506 | -0.11(-1.04%) |
Feb 09, 2012 | 10.61 | 10.70 | 10.55 | 10.69 | 35,850,304 | +0.08(+0.77%) |
Feb 08, 2012 | 10.53 | 10.62 | 10.44 | 10.60 | 32,683,190 | +0.06(+0.59%) |
Feb 07, 2012 | 10.51 | 10.56 | 10.41 | 10.54 | 31,310,614 | +0.00(+0.00%) |
Feb 06, 2012 | 10.54 | 10.58 | 10.48 | 10.54 | 33,251,728 | -0.02(-0.22%) |
Feb 03, 2012 | 10.50 | 10.58 | 10.47 | 10.57 | 35,039,968 | +0.18(+1.72%) |
Feb 02, 2012 | 10.43 | 10.50 | 10.37 | 10.39 | 44,544,580 | -0.06(-0.60%) |
Feb 01, 2012 | 10.40 | 10.57 | 10.34 | 10.45 | 41,331,832 | +0.11(+1.02%) |
Jan 31, 2012 | 10.31 | 10.35 | 10.22 | 10.34 | 41,497,216 | +0.09(+0.83%) |
Jan 30, 2012 | 10.20 | 10.34 | 10.06 | 10.26 | 46,894,288 | +0.01(+0.11%) |
Jan 27, 2012 | 10.24 | 10.35 | 10.20 | 10.25 | 36,918,864 | +0.01(+0.08%) |
Jan 26, 2012 | 10.25 | 10.43 | 10.18 | 10.24 | 47,668,688 | +0.07(+0.73%) |
Jan 25, 2012 | 10.02 | 10.20 | 9.966 | 10.16 | 46,489,320 | +0.10(+1.01%) |
Jan 24, 2012 | 10.04 | 10.08 | 9.962 | 10.06 | 25,757,634 | -0.03(-0.27%) |
Jan 23, 2012 | 10.09 | 10.24 | 10.03 | 10.09 | 34,814,240 | -0.05(-0.54%) |
Jan 20, 2012 | 10.07 | 10.16 | 10.02 | 10.14 | 39,300,868 | +0.08(+0.77%) |
Jan 19, 2012 | 10.01 | 10.09 | 9.985 | 10.07 | 25,792,056 | +0.06(+0.58%) |
Jan 18, 2012 | 9.935 | 10.05 | 9.849 | 10.01 | 37,848,428 | +0.07(+0.72%) |
Jan 17, 2012 | 9.966 | 10.06 | 9.896 | 9.937 | 30,795,194 | +0.06(+0.61%) |
Jan 13, 2012 | 9.892 | 9.919 | 9.786 | 9.877 | 25,854,598 | -0.05(-0.47%) |
Jan 12, 2012 | 9.900 | 9.974 | 9.849 | 9.923 | 28,424,840 | +0.03(+0.31%) |
Jan 11, 2012 | 9.880 | 9.962 | 9.810 | 9.892 | 30,239,048 | +0.01(+0.08%) |
Jan 10, 2012 | 9.939 | 10.00 | 9.857 | 9.884 | 49,962,304 | +0.07(+0.75%) |
Jan 09, 2012 | 9.674 | 9.873 | 9.670 | 9.810 | 50,653,208 | +0.20(+2.13%) |
Jan 06, 2012 | 9.690 | 9.740 | 9.565 | 9.606 | 24,705,296 | -0.10(-1.06%) |
Jan 05, 2012 | 9.604 | 9.740 | 9.530 | 9.709 | 57,416,764 | +0.09(+0.89%) |