Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.43 | 11.43 | 11.20 | 11.26 | 575,966 | -0.02(-0.17%) |
Mar 29, 2012 | 11.18 | 11.32 | 11.04 | 11.28 | 706,407 | -0.03(-0.24%) |
Mar 28, 2012 | 11.43 | 11.44 | 11.12 | 11.31 | 909,086 | -0.12(-1.03%) |
Mar 27, 2012 | 11.53 | 11.57 | 11.43 | 11.43 | 882,510 | -0.11(-0.95%) |
Mar 26, 2012 | 11.41 | 11.54 | 11.39 | 11.54 | 1,939,162 | +0.34(+2.99%) |
Mar 23, 2012 | 11.09 | 11.23 | 10.90 | 11.20 | 722,235 | +0.14(+1.29%) |
Mar 22, 2012 | 11.10 | 11.15 | 10.90 | 11.06 | 1,145,398 | -0.23(-2.00%) |
Mar 21, 2012 | 11.35 | 11.40 | 11.23 | 11.29 | 643,205 | -0.03(-0.31%) |
Mar 20, 2012 | 11.32 | 11.37 | 11.23 | 11.32 | 823,000 | -0.15(-1.33%) |
Mar 19, 2012 | 11.38 | 11.61 | 11.35 | 11.47 | 629,238 | +0.06(+0.54%) |
Mar 16, 2012 | 11.44 | 11.48 | 11.38 | 11.41 | 625,093 | -0.04(-0.35%) |
Mar 15, 2012 | 11.24 | 11.47 | 11.19 | 11.45 | 751,057 | +0.21(+1.88%) |
Mar 14, 2012 | 11.38 | 11.42 | 11.18 | 11.24 | 738,435 | -0.16(-1.44%) |
Mar 13, 2012 | 11.11 | 11.40 | 11.05 | 11.40 | 1,805,683 | +0.43(+3.90%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.92 | 10.98 | 639,161 | -0.09(-0.80%) |
Mar 09, 2012 | 10.86 | 11.16 | 10.85 | 11.06 | 941,681 | +0.21(+1.98%) |
Mar 08, 2012 | 10.74 | 10.89 | 10.62 | 10.85 | 1,052,004 | +0.25(+2.32%) |
Mar 07, 2012 | 10.44 | 10.63 | 10.42 | 10.60 | 889,497 | +0.21(+1.97%) |
Mar 06, 2012 | 10.59 | 10.60 | 10.34 | 10.40 | 1,581,427 | -0.42(-3.84%) |
Mar 05, 2012 | 10.84 | 10.87 | 10.70 | 10.81 | 966,634 | -0.08(-0.76%) |
Mar 02, 2012 | 11.05 | 11.11 | 10.81 | 10.90 | 1,698,398 | -0.18(-1.61%) |
Mar 01, 2012 | 10.97 | 11.16 | 10.97 | 11.07 | 1,726,898 | +0.18(+1.65%) |
Feb 29, 2012 | 11.07 | 11.16 | 10.87 | 10.89 | 899,578 | -0.15(-1.34%) |
Feb 28, 2012 | 11.08 | 11.16 | 10.93 | 11.04 | 792,763 | -0.03(-0.24%) |
Feb 27, 2012 | 10.91 | 11.16 | 10.77 | 11.07 | 873,335 | +0.00(+0.01%) |
Feb 24, 2012 | 11.10 | 11.18 | 11.04 | 11.07 | 928,965 | +0.01(+0.06%) |
Feb 23, 2012 | 10.90 | 11.08 | 10.76 | 11.06 | 1,275,128 | +0.19(+1.71%) |
Feb 22, 2012 | 10.93 | 11.03 | 10.82 | 10.88 | 1,033,075 | -0.09(-0.84%) |
Feb 21, 2012 | 11.11 | 11.15 | 10.88 | 10.97 | 658,675 | -0.09(-0.85%) |
Feb 17, 2012 | 11.18 | 11.20 | 11.03 | 11.06 | 922,538 | -0.02(-0.17%) |
Feb 16, 2012 | 10.78 | 11.10 | 10.77 | 11.08 | 906,885 | +0.31(+2.92%) |
Feb 15, 2012 | 10.93 | 10.96 | 10.67 | 10.77 | 1,610,141 | -0.04(-0.32%) |
Feb 14, 2012 | 10.73 | 10.82 | 10.67 | 10.80 | 1,132,236 | -0.03(-0.25%) |
Feb 13, 2012 | 10.84 | 10.88 | 10.65 | 10.83 | 530,970 | +0.22(+2.05%) |
Feb 10, 2012 | 10.62 | 10.69 | 10.52 | 10.61 | 957,585 | -0.24(-2.18%) |
Feb 09, 2012 | 10.88 | 10.90 | 10.64 | 10.85 | 971,420 | +0.03(+0.28%) |
Feb 08, 2012 | 10.81 | 10.91 | 10.66 | 10.82 | 1,176,477 | +0.04(+0.40%) |
Feb 07, 2012 | 10.72 | 10.82 | 10.60 | 10.77 | 753,000 | +0.03(+0.30%) |
Feb 06, 2012 | 10.66 | 10.76 | 10.64 | 10.74 | 738,938 | -0.03(-0.25%) |
Feb 03, 2012 | 10.70 | 10.80 | 10.64 | 10.77 | 935,084 | +0.34(+3.22%) |
Feb 02, 2012 | 10.44 | 10.53 | 10.37 | 10.43 | 1,848,843 | +0.03(+0.27%) |
Feb 01, 2012 | 10.15 | 10.41 | 10.14 | 10.40 | 17,946,496 | +0.41(+4.12%) |
Jan 31, 2012 | 10.17 | 10.18 | 9.905 | 9.992 | 1,479,864 | -0.04(-0.35%) |
Jan 30, 2012 | 9.965 | 10.09 | 9.819 | 10.03 | 1,326,576 | -0.10(-1.00%) |
Jan 27, 2012 | 9.927 | 10.17 | 9.927 | 10.13 | 1,003,927 | +0.10(+1.03%) |
Jan 26, 2012 | 10.29 | 10.30 | 9.937 | 10.03 | 1,266,443 | -0.13(-1.25%) |
Jan 25, 2012 | 9.903 | 10.19 | 9.835 | 10.15 | 1,132,619 | +0.21(+2.08%) |
Jan 24, 2012 | 9.770 | 9.962 | 9.694 | 9.946 | 1,515,377 | +0.07(+0.71%) |
Jan 23, 2012 | 9.889 | 10.04 | 9.733 | 9.876 | 1,423,699 | +0.01(+0.06%) |
Jan 20, 2012 | 9.895 | 9.900 | 9.811 | 9.870 | 915,488 | -0.03(-0.27%) |
Jan 19, 2012 | 9.818 | 9.938 | 9.762 | 9.897 | 952,636 | +0.15(+1.57%) |
Jan 18, 2012 | 9.423 | 9.744 | 9.385 | 9.744 | 1,007,102 | +0.32(+3.36%) |
Jan 17, 2012 | 9.552 | 9.601 | 9.393 | 9.428 | 744,957 | +0.03(+0.32%) |
Jan 13, 2012 | 9.358 | 9.409 | 9.213 | 9.398 | 331,441 | -0.10(-1.02%) |
Jan 12, 2012 | 9.498 | 9.511 | 9.293 | 9.495 | 331,189 | +0.04(+0.45%) |
Jan 11, 2012 | 9.352 | 9.479 | 9.334 | 9.452 | 287,118 | +0.04(+0.42%) |
Jan 10, 2012 | 9.374 | 9.445 | 9.350 | 9.412 | 905,596 | +0.24(+2.62%) |
Jan 09, 2012 | 9.145 | 9.204 | 9.003 | 9.172 | 712,840 | +0.10(+1.12%) |
Jan 06, 2012 | 9.054 | 9.181 | 8.935 | 9.070 | 631,294 | -0.00(-0.04%) |
Jan 05, 2012 | 8.849 | 9.111 | 8.711 | 9.073 | 452,562 | +0.13(+1.46%) |