Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.70 | 11.77 | 11.39 | 11.50 | 5,797,778 | -0.17(-1.49%) |
Mar 29, 2012 | 11.45 | 11.70 | 11.32 | 11.67 | 8,076,830 | +0.17(+1.51%) |
Mar 28, 2012 | 11.74 | 11.74 | 11.44 | 11.50 | 12,671,830 | -0.21(-1.83%) |
Mar 27, 2012 | 11.94 | 11.98 | 11.68 | 11.71 | 10,535,128 | -0.10(-0.85%) |
Mar 26, 2012 | 11.53 | 11.88 | 11.50 | 11.81 | 9,386,866 | +0.35(+3.09%) |
Mar 23, 2012 | 11.45 | 11.48 | 11.24 | 11.46 | 5,838,042 | -0.02(-0.18%) |
Mar 22, 2012 | 11.11 | 11.50 | 11.04 | 11.48 | 9,679,316 | +0.29(+2.63%) |
Mar 21, 2012 | 11.15 | 11.25 | 11.11 | 11.18 | 6,086,505 | +0.03(+0.24%) |
Mar 20, 2012 | 10.96 | 11.25 | 10.88 | 11.15 | 8,109,164 | +0.17(+1.57%) |
Mar 19, 2012 | 10.90 | 11.01 | 10.72 | 10.98 | 7,123,781 | +0.07(+0.61%) |
Mar 16, 2012 | 11.08 | 11.10 | 10.88 | 10.92 | 5,711,651 | -0.17(-1.56%) |
Mar 15, 2012 | 11.12 | 11.15 | 10.91 | 11.09 | 5,980,868 | +0.01(+0.06%) |
Mar 14, 2012 | 11.13 | 11.17 | 10.94 | 11.08 | 9,026,905 | +0.09(+0.78%) |
Mar 13, 2012 | 10.93 | 11.11 | 10.88 | 10.99 | 8,737,684 | +0.15(+1.41%) |
Mar 12, 2012 | 10.66 | 10.88 | 10.50 | 10.84 | 6,187,375 | +0.15(+1.37%) |
Mar 09, 2012 | 10.48 | 10.77 | 10.47 | 10.70 | 8,319,554 | +0.23(+2.22%) |
Mar 08, 2012 | 10.71 | 10.92 | 10.39 | 10.46 | 21,943,864 | +0.14(+1.35%) |
Mar 07, 2012 | 10.31 | 10.50 | 10.10 | 10.32 | 19,769,156 | +0.61(+6.26%) |
Mar 06, 2012 | 9.679 | 9.739 | 9.593 | 9.716 | 5,485,550 | -0.04(-0.44%) |
Mar 05, 2012 | 9.753 | 9.826 | 9.626 | 9.759 | 4,259,979 | +0.00(+0.00%) |
Mar 02, 2012 | 9.799 | 9.899 | 9.676 | 9.759 | 2,838,443 | -0.03(-0.34%) |
Mar 01, 2012 | 9.686 | 9.958 | 9.679 | 9.792 | 4,897,806 | +0.13(+1.38%) |
Feb 29, 2012 | 9.726 | 9.856 | 9.600 | 9.660 | 5,973,566 | -0.07(-0.75%) |
Feb 28, 2012 | 9.507 | 9.772 | 9.474 | 9.733 | 4,903,585 | +0.27(+2.81%) |
Feb 27, 2012 | 9.341 | 9.547 | 9.327 | 9.467 | 3,952,437 | +0.06(+0.64%) |
Feb 24, 2012 | 9.420 | 9.493 | 9.327 | 9.407 | 3,462,528 | -0.05(-0.56%) |
Feb 23, 2012 | 9.394 | 9.540 | 9.314 | 9.460 | 2,664,720 | +0.05(+0.49%) |
Feb 22, 2012 | 9.474 | 9.487 | 9.281 | 9.414 | 3,603,632 | -0.05(-0.49%) |
Feb 21, 2012 | 9.640 | 9.679 | 9.400 | 9.460 | 4,322,345 | -0.13(-1.38%) |
Feb 17, 2012 | 9.547 | 9.679 | 9.500 | 9.593 | 3,604,104 | +0.08(+0.84%) |
Feb 16, 2012 | 9.460 | 9.567 | 9.390 | 9.513 | 4,276,001 | +0.09(+0.92%) |
Feb 15, 2012 | 9.101 | 9.686 | 9.101 | 9.427 | 11,003,707 | +0.41(+4.49%) |
Feb 14, 2012 | 9.042 | 9.121 | 8.922 | 9.022 | 5,696,726 | -0.03(-0.37%) |
Feb 13, 2012 | 9.214 | 9.234 | 8.989 | 9.055 | 4,591,220 | -0.09(-1.02%) |
Feb 10, 2012 | 9.062 | 9.214 | 9.022 | 9.148 | 4,553,020 | +0.05(+0.58%) |
Feb 09, 2012 | 9.115 | 9.171 | 8.982 | 9.095 | 8,217,837 | +0.03(+0.37%) |
Feb 08, 2012 | 9.221 | 9.341 | 8.982 | 9.062 | 7,880,607 | -0.16(-1.73%) |
Feb 07, 2012 | 9.214 | 9.334 | 9.075 | 9.221 | 6,497,328 | +0.03(+0.36%) |
Feb 06, 2012 | 9.307 | 9.307 | 9.082 | 9.188 | 6,502,988 | -0.13(-1.43%) |
Feb 03, 2012 | 9.493 | 9.560 | 9.307 | 9.321 | 5,400,323 | -0.05(-0.50%) |
Feb 02, 2012 | 9.533 | 9.533 | 9.261 | 9.367 | 9,554,062 | -0.15(-1.54%) |
Feb 01, 2012 | 9.420 | 9.686 | 9.374 | 9.513 | 8,957,154 | +0.15(+1.63%) |
Jan 31, 2012 | 9.407 | 9.513 | 9.178 | 9.361 | 10,976,576 | +0.04(+0.43%) |
Jan 30, 2012 | 9.241 | 9.361 | 9.135 | 9.321 | 5,162,396 | +0.03(+0.29%) |
Jan 27, 2012 | 9.248 | 9.315 | 9.168 | 9.294 | 3,292,995 | +0.00(+0.00%) |
Jan 26, 2012 | 9.321 | 9.414 | 9.175 | 9.294 | 5,410,776 | -0.03(-0.36%) |
Jan 25, 2012 | 9.221 | 9.400 | 9.115 | 9.327 | 5,500,641 | +0.11(+1.15%) |
Jan 24, 2012 | 9.121 | 9.268 | 9.121 | 9.221 | 4,516,043 | +0.07(+0.73%) |
Jan 23, 2012 | 9.175 | 9.281 | 9.101 | 9.155 | 4,281,279 | -0.02(-0.22%) |
Jan 20, 2012 | 9.035 | 9.454 | 9.035 | 9.175 | 8,842,793 | +0.09(+1.02%) |
Jan 19, 2012 | 8.822 | 9.168 | 8.756 | 9.082 | 7,052,825 | +0.26(+2.94%) |
Jan 18, 2012 | 8.630 | 8.876 | 8.570 | 8.822 | 6,318,117 | +0.19(+2.23%) |
Jan 17, 2012 | 8.696 | 8.769 | 8.550 | 8.630 | 6,614,689 | +0.01(+0.15%) |
Jan 13, 2012 | 8.670 | 8.690 | 8.550 | 8.617 | 6,080,512 | -0.07(-0.77%) |
Jan 12, 2012 | 8.663 | 8.739 | 8.543 | 8.683 | 5,245,308 | -0.01(-0.08%) |
Jan 11, 2012 | 8.696 | 8.769 | 8.636 | 8.690 | 6,551,833 | +0.01(+0.08%) |
Jan 10, 2012 | 8.849 | 8.849 | 8.563 | 8.683 | 14,393,820 | -0.09(-1.06%) |
Jan 09, 2012 | 8.982 | 8.982 | 8.676 | 8.776 | 7,060,678 | -0.13(-1.42%) |
Jan 06, 2012 | 9.028 | 9.082 | 8.876 | 8.902 | 6,394,119 | -0.08(-0.89%) |
Jan 05, 2012 | 8.344 | 9.135 | 8.304 | 8.982 | 29,922,630 | -1.09(-10.82%) |