Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 12.43 | 12.61 | 12.39 | 12.60 | 7,668,735 | +0.24(+1.91%) |
Mar 29, 2012 | 12.21 | 12.36 | 12.13 | 12.36 | 4,994,468 | +0.12(+0.94%) |
Mar 28, 2012 | 12.48 | 12.49 | 12.17 | 12.25 | 7,951,423 | -0.24(-1.89%) |
Mar 27, 2012 | 12.47 | 12.55 | 12.44 | 12.49 | 3,640,164 | +0.03(+0.26%) |
Mar 26, 2012 | 12.39 | 12.49 | 12.35 | 12.45 | 4,874,695 | +0.12(+0.93%) |
Mar 23, 2012 | 12.31 | 12.38 | 12.30 | 12.34 | 4,725,375 | +0.01(+0.05%) |
Mar 22, 2012 | 12.17 | 12.38 | 12.17 | 12.33 | 9,396,099 | +0.11(+0.89%) |
Mar 21, 2012 | 12.22 | 12.31 | 12.21 | 12.22 | 3,141,593 | -0.01(-0.10%) |
Mar 20, 2012 | 12.06 | 12.26 | 12.06 | 12.24 | 5,484,149 | +0.13(+1.11%) |
Mar 19, 2012 | 12.19 | 12.25 | 12.10 | 12.10 | 5,111,309 | -0.08(-0.68%) |
Mar 16, 2012 | 12.28 | 12.31 | 12.17 | 12.19 | 5,754,618 | -0.10(-0.78%) |
Mar 15, 2012 | 12.27 | 12.33 | 12.12 | 12.28 | 8,183,559 | +0.05(+0.42%) |
Mar 14, 2012 | 12.42 | 12.42 | 12.21 | 12.23 | 7,584,827 | -0.21(-1.69%) |
Mar 13, 2012 | 12.40 | 12.45 | 12.32 | 12.44 | 5,314,688 | +0.06(+0.52%) |
Mar 12, 2012 | 12.35 | 12.42 | 12.22 | 12.38 | 5,495,976 | +0.07(+0.57%) |
Mar 09, 2012 | 12.42 | 12.44 | 12.29 | 12.31 | 6,283,568 | -0.10(-0.82%) |
Mar 08, 2012 | 12.37 | 12.45 | 12.28 | 12.41 | 12,043,841 | +0.08(+0.67%) |
Mar 07, 2012 | 12.22 | 12.44 | 12.19 | 12.33 | 12,714,381 | +0.08(+0.68%) |
Mar 06, 2012 | 12.22 | 12.32 | 12.18 | 12.24 | 5,218,944 | -0.10(-0.78%) |
Mar 05, 2012 | 12.35 | 12.43 | 12.21 | 12.34 | 9,774,304 | -0.14(-1.13%) |
Mar 02, 2012 | 12.33 | 12.51 | 12.30 | 12.48 | 7,313,341 | +0.11(+0.88%) |
Mar 01, 2012 | 12.38 | 12.40 | 12.23 | 12.37 | 12,466,453 | -0.08(-0.67%) |
Feb 29, 2012 | 11.88 | 12.58 | 11.88 | 12.45 | 30,721,380 | +0.62(+5.24%) |
Feb 28, 2012 | 11.90 | 11.96 | 11.80 | 11.83 | 11,305,368 | -0.06(-0.54%) |
Feb 27, 2012 | 11.98 | 12.01 | 11.85 | 11.90 | 6,497,906 | -0.11(-0.96%) |
Feb 24, 2012 | 12.04 | 12.09 | 11.97 | 12.01 | 3,556,595 | -0.02(-0.16%) |
Feb 23, 2012 | 12.01 | 12.07 | 11.97 | 12.03 | 3,558,422 | +0.03(+0.21%) |
Feb 22, 2012 | 12.11 | 12.19 | 11.97 | 12.01 | 5,126,777 | -0.10(-0.84%) |
Feb 21, 2012 | 12.17 | 12.22 | 12.07 | 12.11 | 6,951,160 | -0.02(-0.16%) |
Feb 17, 2012 | 12.05 | 12.29 | 11.99 | 12.13 | 11,779,236 | +0.08(+0.69%) |
Feb 16, 2012 | 12.03 | 12.15 | 11.98 | 12.05 | 16,448,623 | +0.01(+0.05%) |
Feb 15, 2012 | 11.90 | 12.10 | 11.80 | 12.04 | 13,924,227 | +0.13(+1.13%) |
Feb 14, 2012 | 11.89 | 11.97 | 11.83 | 11.90 | 6,941,340 | -0.02(-0.15%) |
Feb 13, 2012 | 12.01 | 12.05 | 11.92 | 11.92 | 5,937,858 | -0.03(-0.27%) |
Feb 10, 2012 | 11.86 | 11.96 | 11.83 | 11.95 | 19,836,942 | +0.04(+0.37%) |
Feb 09, 2012 | 11.95 | 11.96 | 11.86 | 11.91 | 19,952,630 | -0.03(-0.26%) |
Feb 08, 2012 | 11.93 | 11.96 | 11.88 | 11.94 | 9,506,548 | +0.01(+0.11%) |
Feb 07, 2012 | 11.83 | 11.99 | 11.76 | 11.93 | 7,306,980 | +0.06(+0.53%) |
Feb 06, 2012 | 11.92 | 11.94 | 11.80 | 11.87 | 4,897,582 | -0.07(-0.58%) |
Feb 03, 2012 | 11.97 | 12.04 | 11.83 | 11.93 | 10,234,722 | +0.19(+1.62%) |
Feb 02, 2012 | 11.80 | 11.85 | 11.72 | 11.75 | 4,165,018 | -0.06(-0.54%) |
Feb 01, 2012 | 11.75 | 11.92 | 11.73 | 11.81 | 7,234,171 | +0.13(+1.14%) |
Jan 31, 2012 | 11.61 | 11.73 | 11.52 | 11.68 | 8,368,013 | +0.08(+0.71%) |
Jan 30, 2012 | 11.49 | 11.63 | 11.42 | 11.59 | 11,034,457 | +0.07(+0.60%) |
Jan 27, 2012 | 11.68 | 11.68 | 11.46 | 11.52 | 9,338,071 | -0.16(-1.35%) |
Jan 26, 2012 | 11.88 | 11.92 | 11.65 | 11.68 | 8,758,557 | -0.15(-1.28%) |
Jan 25, 2012 | 11.70 | 11.86 | 11.60 | 11.83 | 7,762,412 | +0.09(+0.75%) |
Jan 24, 2012 | 11.64 | 11.78 | 11.58 | 11.75 | 6,242,869 | -0.10(-0.85%) |
Jan 23, 2012 | 11.92 | 11.96 | 11.84 | 11.85 | 6,434,824 | -0.04(-0.37%) |
Jan 20, 2012 | 11.85 | 11.90 | 11.65 | 11.89 | 16,557,111 | +0.24(+2.06%) |
Jan 19, 2012 | 11.95 | 11.97 | 11.64 | 11.65 | 8,755,695 | -0.32(-2.69%) |
Jan 18, 2012 | 12.07 | 12.09 | 11.93 | 11.97 | 5,466,071 | -0.12(-0.99%) |
Jan 17, 2012 | 12.21 | 12.25 | 12.02 | 12.09 | 8,920,637 | +0.03(+0.21%) |
Jan 13, 2012 | 12.06 | 12.13 | 12.00 | 12.07 | 4,492,380 | -0.04(-0.37%) |
Jan 12, 2012 | 12.27 | 12.30 | 12.09 | 12.11 | 5,141,566 | -0.10(-0.83%) |
Jan 11, 2012 | 12.35 | 12.37 | 12.19 | 12.21 | 2,822,724 | -0.15(-1.18%) |
Jan 10, 2012 | 12.55 | 12.57 | 12.34 | 12.36 | 4,781,776 | -0.09(-0.76%) |
Jan 09, 2012 | 12.36 | 12.47 | 12.35 | 12.45 | 2,977,629 | +0.10(+0.82%) |
Jan 06, 2012 | 12.50 | 12.54 | 12.33 | 12.35 | 4,972,813 | -0.16(-1.31%) |
Jan 05, 2012 | 12.45 | 12.55 | 12.39 | 12.52 | 6,313,636 | +0.01(+0.05%) |