Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.02 | 11.05 | 10.88 | 10.96 | 2,366,387 | -0.08(-0.71%) |
Mar 29, 2012 | 10.98 | 11.07 | 10.92 | 11.04 | 3,173,117 | -0.14(-1.24%) |
Mar 28, 2012 | 11.26 | 11.27 | 11.16 | 11.18 | 2,608,326 | +0.10(+0.92%) |
Mar 27, 2012 | 11.18 | 11.21 | 11.06 | 11.08 | 3,496,069 | -0.18(-1.58%) |
Mar 26, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 1,901,307 | +0.20(+1.84%) |
Mar 23, 2012 | 11.07 | 11.10 | 10.97 | 11.05 | 3,292,410 | -0.14(-1.29%) |
Mar 22, 2012 | 11.12 | 11.21 | 11.11 | 11.20 | 3,200,151 | -0.04(-0.39%) |
Mar 21, 2012 | 11.14 | 11.26 | 11.14 | 11.24 | 1,930,972 | +0.06(+0.57%) |
Mar 20, 2012 | 11.11 | 11.19 | 11.08 | 11.18 | 2,617,344 | +0.00(+0.03%) |
Mar 19, 2012 | 11.07 | 11.20 | 11.04 | 11.17 | 2,005,523 | +0.12(+1.09%) |
Mar 16, 2012 | 11.05 | 11.12 | 11.05 | 11.05 | 2,110,443 | +0.06(+0.52%) |
Mar 15, 2012 | 10.98 | 11.00 | 10.90 | 11.00 | 21,229,776 | +0.05(+0.48%) |
Mar 14, 2012 | 11.04 | 11.07 | 10.90 | 10.94 | 1,836,891 | -0.14(-1.23%) |
Mar 13, 2012 | 11.03 | 11.08 | 11.01 | 11.08 | 2,422,540 | +0.05(+0.43%) |
Mar 12, 2012 | 11.01 | 11.05 | 11.01 | 11.03 | 1,914,197 | +0.04(+0.40%) |
Mar 09, 2012 | 10.91 | 11.00 | 10.90 | 10.99 | 4,511,369 | +0.07(+0.61%) |
Mar 08, 2012 | 10.83 | 10.95 | 10.82 | 10.92 | 2,104,341 | +0.10(+0.89%) |
Mar 07, 2012 | 10.85 | 10.87 | 10.75 | 10.83 | 2,710,935 | +0.15(+1.37%) |
Mar 06, 2012 | 10.77 | 10.82 | 10.64 | 10.68 | 4,476,842 | -0.30(-2.69%) |
Mar 05, 2012 | 11.03 | 11.03 | 10.93 | 10.97 | 2,228,765 | -0.01(-0.12%) |
Mar 02, 2012 | 10.98 | 11.00 | 10.95 | 10.99 | 2,922,939 | -0.10(-0.88%) |
Mar 01, 2012 | 10.99 | 11.11 | 10.98 | 11.09 | 2,326,438 | +0.18(+1.70%) |
Feb 29, 2012 | 10.99 | 11.04 | 10.88 | 10.90 | 5,937,848 | -0.33(-2.94%) |
Feb 28, 2012 | 11.16 | 11.25 | 11.15 | 11.23 | 2,944,824 | +0.19(+1.68%) |
Feb 27, 2012 | 10.99 | 11.06 | 10.95 | 11.04 | 2,823,039 | -0.10(-0.87%) |
Feb 24, 2012 | 11.16 | 11.22 | 11.11 | 11.14 | 2,089,047 | +0.04(+0.40%) |
Feb 23, 2012 | 11.16 | 11.16 | 11.02 | 11.10 | 3,397,102 | +0.30(+2.77%) |
Feb 22, 2012 | 10.84 | 10.91 | 10.78 | 10.80 | 2,876,607 | +0.06(+0.56%) |
Feb 21, 2012 | 10.85 | 10.87 | 10.73 | 10.74 | 1,819,190 | +0.01(+0.12%) |
Feb 17, 2012 | 10.74 | 10.75 | 10.67 | 10.73 | 1,876,053 | -0.01(-0.11%) |
Feb 16, 2012 | 10.57 | 10.74 | 10.56 | 10.74 | 4,068,824 | +0.01(+0.09%) |
Feb 15, 2012 | 10.66 | 10.86 | 10.64 | 10.73 | 4,356,820 | +0.16(+1.55%) |
Feb 14, 2012 | 10.53 | 10.58 | 10.50 | 10.56 | 3,941,040 | -0.08(-0.80%) |
Feb 13, 2012 | 10.60 | 10.70 | 10.56 | 10.65 | 2,168,671 | +0.20(+1.93%) |
Feb 10, 2012 | 10.31 | 10.46 | 10.31 | 10.45 | 2,231,340 | -0.04(-0.39%) |
Feb 09, 2012 | 10.34 | 10.50 | 10.34 | 10.49 | 3,077,577 | -0.01(-0.14%) |
Feb 08, 2012 | 10.51 | 10.54 | 10.41 | 10.50 | 5,080,707 | +0.06(+0.53%) |
Feb 07, 2012 | 10.37 | 10.45 | 10.31 | 10.45 | 6,588,521 | +0.39(+3.89%) |
Feb 06, 2012 | 10.00 | 10.08 | 9.977 | 10.06 | 3,122,738 | +0.00(+0.04%) |
Feb 03, 2012 | 9.871 | 10.09 | 9.871 | 10.05 | 4,649,284 | +0.30(+3.07%) |
Feb 02, 2012 | 9.744 | 9.799 | 9.658 | 9.752 | 6,167,359 | +0.37(+3.99%) |
Feb 01, 2012 | 9.258 | 9.425 | 9.241 | 9.378 | 3,345,556 | +0.12(+1.30%) |
Jan 31, 2012 | 9.203 | 9.298 | 9.161 | 9.258 | 5,637,467 | +0.23(+2.56%) |
Jan 30, 2012 | 9.033 | 9.081 | 9.008 | 9.026 | 6,574,837 | -0.07(-0.73%) |
Jan 27, 2012 | 9.161 | 9.225 | 9.019 | 9.093 | 12,406,091 | -0.23(-2.47%) |
Jan 26, 2012 | 9.248 | 9.356 | 9.206 | 9.324 | 5,713,898 | +0.08(+0.83%) |
Jan 25, 2012 | 9.056 | 9.251 | 9.018 | 9.247 | 4,491,402 | +0.08(+0.90%) |
Jan 24, 2012 | 9.127 | 9.175 | 9.066 | 9.164 | 2,983,741 | +0.01(+0.11%) |
Jan 23, 2012 | 9.147 | 9.209 | 9.102 | 9.154 | 2,803,948 | -0.10(-1.06%) |
Jan 20, 2012 | 9.297 | 9.300 | 9.207 | 9.252 | 7,389,263 | -0.18(-1.91%) |
Jan 19, 2012 | 9.348 | 9.438 | 9.296 | 9.432 | 3,276,166 | +0.06(+0.60%) |
Jan 18, 2012 | 9.237 | 9.381 | 9.220 | 9.376 | 5,619,611 | +0.14(+1.57%) |
Jan 17, 2012 | 9.210 | 9.254 | 9.156 | 9.231 | 5,785,128 | +0.20(+2.24%) |
Jan 13, 2012 | 9.072 | 9.074 | 8.934 | 9.029 | 3,123,614 | -0.11(-1.24%) |
Jan 12, 2012 | 9.114 | 9.168 | 9.091 | 9.143 | 3,761,439 | +0.06(+0.63%) |
Jan 11, 2012 | 9.039 | 9.140 | 8.993 | 9.085 | 2,591,725 | -0.16(-1.71%) |
Jan 10, 2012 | 9.255 | 9.287 | 9.212 | 9.243 | 2,643,323 | -0.08(-0.87%) |
Jan 09, 2012 | 9.267 | 9.324 | 9.234 | 9.324 | 3,354,799 | +0.28(+3.06%) |
Jan 06, 2012 | 9.137 | 9.155 | 9.018 | 9.048 | 2,018,345 | -0.05(-0.52%) |
Jan 05, 2012 | 8.995 | 9.110 | 8.974 | 9.095 | 3,187,287 | +0.13(+1.41%) |