Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.41 | 11.43 | 11.35 | 11.38 | 59,699,784 | +0.01(+0.06%) |
Mar 29, 2012 | 11.31 | 11.37 | 11.21 | 11.37 | 78,792,112 | -0.05(-0.48%) |
Mar 28, 2012 | 11.49 | 11.50 | 11.37 | 11.42 | 86,159,552 | -0.10(-0.88%) |
Mar 27, 2012 | 11.58 | 11.64 | 11.51 | 11.53 | 76,596,136 | -0.05(-0.47%) |
Mar 26, 2012 | 11.52 | 11.60 | 11.51 | 11.58 | 207,437,392 | +0.10(+0.86%) |
Mar 23, 2012 | 11.53 | 11.56 | 11.43 | 11.48 | 213,484,352 | -0.07(-0.60%) |
Mar 22, 2012 | 11.58 | 11.61 | 11.50 | 11.55 | 220,311,792 | -0.05(-0.41%) |
Mar 21, 2012 | 11.60 | 11.65 | 11.60 | 11.60 | 57,880,344 | +0.02(+0.16%) |
Mar 20, 2012 | 11.51 | 11.60 | 11.48 | 11.58 | 49,782,304 | +0.05(+0.44%) |
Mar 19, 2012 | 11.46 | 11.56 | 11.42 | 11.53 | 54,203,944 | +0.02(+0.19%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.48 | 11.51 | 78,693,280 | -0.02(-0.16%) |
Mar 15, 2012 | 11.44 | 11.53 | 11.42 | 11.53 | 54,909,780 | +0.07(+0.60%) |
Mar 14, 2012 | 11.51 | 11.58 | 11.45 | 11.46 | 67,270,336 | -0.07(-0.57%) |
Mar 13, 2012 | 11.48 | 11.53 | 11.45 | 11.52 | 65,235,220 | +0.07(+0.60%) |
Mar 12, 2012 | 11.37 | 11.48 | 11.36 | 11.45 | 56,468,076 | +0.09(+0.83%) |
Mar 09, 2012 | 11.29 | 11.36 | 11.29 | 11.36 | 52,711,060 | +0.07(+0.58%) |
Mar 08, 2012 | 11.32 | 11.35 | 11.25 | 11.29 | 51,457,824 | +0.04(+0.39%) |
Mar 07, 2012 | 11.18 | 11.28 | 11.18 | 11.25 | 45,409,772 | +0.06(+0.50%) |
Mar 06, 2012 | 11.22 | 11.28 | 11.17 | 11.19 | 69,854,104 | -0.10(-0.86%) |
Mar 05, 2012 | 11.24 | 11.33 | 11.20 | 11.29 | 107,807,128 | +0.04(+0.39%) |
Mar 02, 2012 | 11.17 | 11.29 | 11.15 | 11.25 | 64,625,800 | +0.09(+0.78%) |
Mar 01, 2012 | 11.13 | 11.17 | 10.98 | 11.16 | 59,198,128 | +0.01(+0.13%) |
Feb 29, 2012 | 11.11 | 11.16 | 11.10 | 11.14 | 72,827,064 | +0.02(+0.20%) |
Feb 28, 2012 | 11.08 | 11.14 | 11.06 | 11.12 | 55,719,092 | +0.06(+0.56%) |
Feb 27, 2012 | 11.04 | 11.09 | 11.03 | 11.06 | 84,083,128 | +0.01(+0.07%) |
Feb 24, 2012 | 11.09 | 11.11 | 11.03 | 11.05 | 50,165,540 | -0.04(-0.39%) |
Feb 23, 2012 | 11.01 | 11.10 | 11.01 | 11.10 | 61,676,772 | +0.07(+0.59%) |
Feb 22, 2012 | 11.02 | 11.06 | 11.00 | 11.03 | 43,184,396 | -0.02(-0.20%) |
Feb 21, 2012 | 10.97 | 11.07 | 10.95 | 11.05 | 69,690,896 | +0.12(+1.10%) |
Feb 17, 2012 | 10.98 | 10.98 | 10.93 | 10.93 | 85,976,912 | -0.00(-0.03%) |
Feb 16, 2012 | 10.89 | 10.99 | 10.87 | 10.94 | 64,636,772 | +0.05(+0.50%) |
Feb 15, 2012 | 10.92 | 10.95 | 10.84 | 10.88 | 63,211,480 | -0.07(-0.66%) |
Feb 14, 2012 | 10.97 | 10.98 | 10.87 | 10.95 | 59,370,816 | +0.01(+0.10%) |
Feb 13, 2012 | 10.90 | 10.97 | 10.90 | 10.94 | 63,253,484 | +0.07(+0.67%) |
Feb 10, 2012 | 10.86 | 10.92 | 10.82 | 10.87 | 68,638,800 | -0.05(-0.50%) |
Feb 09, 2012 | 10.95 | 10.95 | 10.88 | 10.93 | 49,613,724 | -0.01(-0.10%) |
Feb 08, 2012 | 10.94 | 10.98 | 10.94 | 10.94 | 55,217,360 | -0.01(-0.07%) |
Feb 07, 2012 | 10.87 | 10.98 | 10.86 | 10.94 | 66,377,064 | +0.03(+0.23%) |
Feb 06, 2012 | 10.87 | 10.92 | 10.82 | 10.92 | 64,693,480 | +0.01(+0.07%) |
Feb 03, 2012 | 10.92 | 10.95 | 10.88 | 10.91 | 72,185,744 | +0.06(+0.54%) |
Feb 02, 2012 | 10.88 | 10.90 | 10.83 | 10.85 | 70,542,624 | +0.07(+0.64%) |
Feb 01, 2012 | 10.90 | 10.90 | 10.78 | 10.78 | 84,042,088 | +0.07(+0.65%) |
Jan 31, 2012 | 10.76 | 10.76 | 10.65 | 10.71 | 80,630,400 | +0.03(+0.24%) |
Jan 30, 2012 | 10.61 | 10.70 | 10.57 | 10.69 | 80,744,408 | +0.07(+0.62%) |
Jan 27, 2012 | 10.74 | 10.76 | 10.62 | 10.62 | 99,812,440 | -0.11(-0.99%) |
Jan 26, 2012 | 10.89 | 10.92 | 10.70 | 10.73 | 153,727,392 | -0.28(-2.52%) |
Jan 25, 2012 | 10.95 | 11.02 | 10.82 | 11.01 | 77,236,400 | +0.04(+0.40%) |
Jan 24, 2012 | 11.00 | 11.00 | 10.90 | 10.96 | 66,817,268 | -0.11(-1.02%) |
Jan 23, 2012 | 11.11 | 11.13 | 11.02 | 11.07 | 52,665,836 | -0.04(-0.36%) |
Jan 20, 2012 | 11.08 | 11.12 | 11.06 | 11.11 | 72,607,792 | +0.03(+0.30%) |
Jan 19, 2012 | 11.05 | 11.09 | 11.04 | 11.08 | 70,063,104 | +0.03(+0.30%) |
Jan 18, 2012 | 11.05 | 11.06 | 10.98 | 11.05 | 60,432,540 | +0.03(+0.26%) |
Jan 17, 2012 | 11.04 | 11.10 | 10.99 | 11.02 | 64,508,576 | +0.07(+0.60%) |
Jan 13, 2012 | 10.95 | 10.97 | 10.86 | 10.95 | 60,658,072 | -0.02(-0.17%) |
Jan 12, 2012 | 10.96 | 11.02 | 10.93 | 10.97 | 72,746,456 | +0.05(+0.43%) |
Jan 11, 2012 | 10.83 | 10.94 | 10.83 | 10.93 | 65,059,616 | +0.08(+0.77%) |
Jan 10, 2012 | 10.86 | 10.90 | 10.83 | 10.84 | 79,782,784 | +0.04(+0.34%) |
Jan 09, 2012 | 10.86 | 10.87 | 10.75 | 10.80 | 73,537,936 | -0.01(-0.07%) |
Jan 06, 2012 | 10.95 | 10.96 | 10.78 | 10.81 | 125,125,304 | -0.10(-0.93%) |
Jan 05, 2012 | 10.95 | 10.95 | 10.84 | 10.91 | 95,975,600 | -0.01(-0.10%) |