Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.40 | 10.40 | 10.25 | 10.28 | 13,660,184 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,455,287 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.58 | 10.16 | 10.30 | 26,975,602 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.59 | 10.59 | 16,352,695 | -0.12(-1.08%) |
Mar 26, 2012 | 10.58 | 10.74 | 10.56 | 10.71 | 15,467,978 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.49 | 13,721,704 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.30 | 10.45 | 18,043,932 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,795,846 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.61 | 10.47 | 10.50 | 14,893,319 | -0.10(-0.93%) |
Mar 19, 2012 | 10.58 | 10.69 | 10.53 | 10.60 | 11,334,369 | +0.01(+0.08%) |
Mar 16, 2012 | 10.54 | 10.68 | 10.50 | 10.59 | 20,451,794 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.40 | 10.57 | 14,497,162 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,327,562 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.39 | 10.24 | 10.33 | 18,112,834 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.11 | 10.23 | 12,441,319 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.999 | 10.22 | 13,007,533 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.16 | 9.982 | 10.07 | 18,855,462 | +0.07(+0.70%) |
Mar 07, 2012 | 9.941 | 10.10 | 9.932 | 9.999 | 18,005,740 | +0.08(+0.79%) |
Mar 06, 2012 | 9.858 | 10.08 | 9.858 | 9.920 | 23,297,762 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.850 | 9.941 | 22,674,398 | -0.16(-1.56%) |
Mar 02, 2012 | 10.10 | 10.25 | 10.02 | 10.10 | 26,551,762 | -0.02(-0.16%) |
Mar 01, 2012 | 10.16 | 10.22 | 10.05 | 10.11 | 18,530,246 | -0.01(-0.08%) |
Feb 29, 2012 | 10.36 | 10.38 | 10.09 | 10.12 | 26,782,432 | -0.26(-2.47%) |
Feb 28, 2012 | 10.34 | 10.52 | 10.31 | 10.38 | 18,967,566 | +0.02(+0.24%) |
Feb 27, 2012 | 10.37 | 10.51 | 10.31 | 10.35 | 19,055,838 | -0.08(-0.79%) |
Feb 24, 2012 | 10.52 | 10.60 | 10.41 | 10.44 | 12,412,451 | -0.09(-0.86%) |
Feb 23, 2012 | 10.65 | 10.68 | 10.35 | 10.53 | 21,703,496 | -0.13(-1.24%) |
Feb 22, 2012 | 10.49 | 10.69 | 10.49 | 10.66 | 27,378,848 | +0.16(+1.49%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.41 | 10.50 | 25,948,284 | -0.17(-1.55%) |
Feb 17, 2012 | 11.38 | 11.45 | 10.65 | 10.67 | 41,336,968 | -0.18(-1.67%) |
Feb 16, 2012 | 10.63 | 10.86 | 10.61 | 10.85 | 17,159,046 | +0.25(+2.40%) |
Feb 15, 2012 | 10.59 | 10.76 | 10.54 | 10.59 | 13,758,671 | +0.02(+0.23%) |
Feb 14, 2012 | 10.63 | 10.67 | 10.42 | 10.57 | 18,130,512 | -0.05(-0.46%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.51 | 10.62 | 12,081,199 | -0.02(-0.15%) |
Feb 10, 2012 | 10.65 | 10.76 | 10.57 | 10.63 | 12,715,191 | -0.13(-1.22%) |
Feb 09, 2012 | 10.68 | 10.78 | 10.61 | 10.77 | 13,909,625 | +0.09(+0.85%) |
Feb 08, 2012 | 10.44 | 10.75 | 10.44 | 10.68 | 21,782,400 | +0.21(+2.04%) |
Feb 07, 2012 | 10.37 | 10.51 | 10.31 | 10.46 | 10,696,313 | +0.11(+1.03%) |
Feb 06, 2012 | 10.46 | 10.47 | 10.22 | 10.36 | 17,471,892 | -0.15(-1.41%) |
Feb 03, 2012 | 10.52 | 10.59 | 10.44 | 10.50 | 13,452,255 | +0.12(+1.19%) |
Feb 02, 2012 | 10.31 | 10.47 | 10.31 | 10.38 | 13,654,888 | +0.06(+0.56%) |
Feb 01, 2012 | 10.22 | 10.39 | 10.14 | 10.32 | 17,883,098 | +0.24(+2.40%) |
Jan 31, 2012 | 10.00 | 10.13 | 9.945 | 10.08 | 18,304,450 | +0.18(+1.78%) |
Jan 30, 2012 | 9.929 | 9.978 | 9.838 | 9.904 | 19,378,736 | -0.14(-1.39%) |
Jan 27, 2012 | 10.18 | 10.28 | 10.00 | 10.04 | 23,120,076 | -0.14(-1.37%) |
Jan 26, 2012 | 10.21 | 10.38 | 10.09 | 10.18 | 17,984,816 | +0.03(+0.32%) |
Jan 25, 2012 | 10.12 | 10.22 | 10.00 | 10.15 | 13,077,144 | +0.05(+0.45%) |
Jan 24, 2012 | 10.04 | 10.19 | 9.953 | 10.11 | 10,128,248 | +0.07(+0.70%) |
Jan 23, 2012 | 10.21 | 10.24 | 9.949 | 10.04 | 22,895,418 | -0.21(-2.00%) |
Jan 20, 2012 | 10.18 | 10.31 | 10.11 | 10.24 | 24,004,962 | +0.13(+1.30%) |
Jan 19, 2012 | 10.01 | 10.20 | 9.978 | 10.11 | 18,815,690 | +0.16(+1.57%) |
Jan 18, 2012 | 9.764 | 10.00 | 9.723 | 9.953 | 24,683,932 | +0.28(+2.93%) |
Jan 17, 2012 | 9.690 | 9.781 | 9.633 | 9.670 | 29,145,392 | +0.23(+2.39%) |
Jan 13, 2012 | 9.649 | 9.666 | 9.403 | 9.444 | 17,554,840 | -0.25(-2.54%) |
Jan 12, 2012 | 9.699 | 9.732 | 9.551 | 9.691 | 15,303,469 | +0.07(+0.77%) |
Jan 11, 2012 | 9.526 | 9.756 | 9.477 | 9.617 | 17,879,380 | +0.09(+0.95%) |
Jan 10, 2012 | 9.420 | 9.617 | 9.395 | 9.526 | 30,712,710 | +0.21(+2.29%) |
Jan 09, 2012 | 9.099 | 9.337 | 9.050 | 9.313 | 27,139,286 | +0.27(+3.00%) |
Jan 06, 2012 | 8.910 | 9.058 | 8.812 | 9.042 | 19,699,940 | +0.15(+1.66%) |
Jan 05, 2012 | 8.804 | 8.902 | 8.738 | 8.894 | 17,038,578 | +0.06(+0.65%) |