Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.37 | 10.37 | 10.23 | 10.26 | 13,687,751 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.30 | 10.12 | 10.29 | 15,486,477 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.14 | 10.28 | 27,030,040 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.56 | 10.57 | 16,385,696 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,499,194 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.46 | 13,749,396 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,080,346 | -0.06(-0.55%) |
Mar 21, 2012 | 10.47 | 10.63 | 10.43 | 10.49 | 11,819,651 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.58 | 10.45 | 10.48 | 14,923,375 | -0.10(-0.94%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.51 | 10.58 | 11,357,242 | +0.01(+0.08%) |
Mar 16, 2012 | 10.51 | 10.66 | 10.48 | 10.57 | 20,493,066 | +0.02(+0.23%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.37 | 10.55 | 14,526,418 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,360,513 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,149,386 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,466,426 | +0.00(+0.04%) |
Mar 09, 2012 | 10.04 | 10.23 | 9.978 | 10.20 | 13,033,783 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.962 | 10.05 | 18,893,514 | +0.07(+0.70%) |
Mar 07, 2012 | 9.921 | 10.08 | 9.912 | 9.978 | 18,042,076 | +0.08(+0.79%) |
Mar 06, 2012 | 9.838 | 10.06 | 9.838 | 9.900 | 23,344,780 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.04 | 9.830 | 9.921 | 22,720,158 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.00 | 10.08 | 26,605,346 | -0.02(-0.16%) |
Mar 01, 2012 | 10.14 | 10.20 | 10.03 | 10.09 | 18,567,640 | -0.01(-0.08%) |
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,836,482 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,005,844 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.33 | 19,094,294 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,437,500 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.65 | 10.32 | 10.51 | 21,747,294 | -0.13(-1.24%) |
Feb 22, 2012 | 10.47 | 10.67 | 10.47 | 10.64 | 27,434,100 | +0.16(+1.50%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 26,000,650 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.42 | 10.63 | 10.65 | 41,420,400 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.84 | 10.59 | 10.83 | 17,193,678 | +0.25(+2.40%) |
Feb 15, 2012 | 10.56 | 10.74 | 10.52 | 10.57 | 13,786,440 | +0.02(+0.23%) |
Feb 14, 2012 | 10.61 | 10.65 | 10.40 | 10.55 | 18,167,104 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,105,582 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.54 | 10.61 | 12,740,854 | -0.13(-1.22%) |
Feb 09, 2012 | 10.65 | 10.76 | 10.58 | 10.74 | 13,937,698 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.65 | 21,826,364 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,717,901 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.20 | 10.33 | 17,507,154 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.56 | 10.42 | 10.48 | 13,479,406 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.45 | 10.29 | 10.36 | 13,682,448 | +0.06(+0.56%) |
Feb 01, 2012 | 10.20 | 10.37 | 10.12 | 10.30 | 17,919,192 | +0.24(+2.40%) |
Jan 31, 2012 | 9.982 | 10.11 | 9.925 | 10.06 | 18,341,394 | +0.18(+1.78%) |
Jan 30, 2012 | 9.909 | 9.958 | 9.819 | 9.884 | 19,417,848 | -0.14(-1.39%) |
Jan 27, 2012 | 10.16 | 10.26 | 9.983 | 10.02 | 23,166,738 | -0.14(-1.37%) |
Jan 26, 2012 | 10.19 | 10.36 | 10.07 | 10.16 | 18,021,114 | +0.03(+0.32%) |
Jan 25, 2012 | 10.10 | 10.20 | 9.982 | 10.13 | 13,103,538 | +0.05(+0.45%) |
Jan 24, 2012 | 10.02 | 10.17 | 9.933 | 10.08 | 10,148,690 | +0.07(+0.69%) |
Jan 23, 2012 | 10.19 | 10.22 | 9.929 | 10.02 | 22,941,628 | -0.20(-2.00%) |
Jan 20, 2012 | 10.15 | 10.29 | 10.09 | 10.22 | 24,053,410 | +0.13(+1.30%) |
Jan 19, 2012 | 9.991 | 10.18 | 9.958 | 10.09 | 18,853,666 | +0.16(+1.57%) |
Jan 18, 2012 | 9.745 | 9.982 | 9.704 | 9.933 | 24,733,752 | +0.28(+2.93%) |
Jan 17, 2012 | 9.671 | 9.761 | 9.614 | 9.651 | 29,204,216 | +0.23(+2.39%) |
Jan 13, 2012 | 9.630 | 9.646 | 9.384 | 9.425 | 17,590,270 | -0.25(-2.54%) |
Jan 12, 2012 | 9.679 | 9.712 | 9.532 | 9.671 | 15,334,356 | +0.07(+0.77%) |
Jan 11, 2012 | 9.507 | 9.737 | 9.458 | 9.597 | 17,915,466 | +0.09(+0.95%) |
Jan 10, 2012 | 9.401 | 9.597 | 9.376 | 9.507 | 30,774,698 | +0.21(+2.29%) |
Jan 09, 2012 | 9.081 | 9.319 | 9.032 | 9.294 | 27,194,062 | +0.27(+3.00%) |
Jan 06, 2012 | 8.892 | 9.040 | 8.794 | 9.024 | 19,739,700 | +0.15(+1.66%) |
Jan 05, 2012 | 8.786 | 8.884 | 8.720 | 8.876 | 17,072,968 | +0.06(+0.65%) |