Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.18 | 10.43 | 10.07 | 10.21 | 1,938,508 | +0.18(+1.79%) |
Mar 29, 2012 | 10.10 | 10.18 | 9.620 | 10.03 | 6,122,927 | -0.14(-1.38%) |
Mar 28, 2012 | 10.55 | 10.56 | 10.10 | 10.17 | 2,257,609 | -0.31(-2.96%) |
Mar 27, 2012 | 10.60 | 10.65 | 10.42 | 10.48 | 3,024,499 | -0.05(-0.47%) |
Mar 26, 2012 | 10.67 | 10.67 | 10.40 | 10.53 | 3,027,931 | -0.03(-0.28%) |
Mar 23, 2012 | 10.64 | 10.69 | 10.55 | 10.56 | 1,825,981 | -0.07(-0.66%) |
Mar 22, 2012 | 10.72 | 10.79 | 10.59 | 10.63 | 1,622,118 | -0.09(-0.84%) |
Mar 21, 2012 | 10.57 | 10.84 | 10.55 | 10.72 | 1,944,198 | +0.16(+1.52%) |
Mar 20, 2012 | 10.64 | 10.72 | 10.48 | 10.56 | 1,615,400 | -0.05(-0.47%) |
Mar 19, 2012 | 10.16 | 10.80 | 10.08 | 10.61 | 3,710,381 | +0.29(+2.81%) |
Mar 16, 2012 | 10.36 | 10.48 | 10.20 | 10.32 | 3,112,075 | -0.13(-1.24%) |
Mar 15, 2012 | 10.65 | 10.83 | 10.40 | 10.45 | 3,578,410 | -0.20(-1.88%) |
Mar 14, 2012 | 10.76 | 10.90 | 10.64 | 10.65 | 2,853,254 | -0.18(-1.66%) |
Mar 13, 2012 | 11.00 | 11.18 | 10.65 | 10.83 | 6,309,825 | -0.16(-1.46%) |
Mar 12, 2012 | 11.41 | 11.60 | 10.94 | 10.99 | 4,362,668 | -0.51(-4.43%) |
Mar 09, 2012 | 10.79 | 11.60 | 10.71 | 11.50 | 6,353,784 | +0.77(+7.18%) |
Mar 08, 2012 | 10.99 | 11.04 | 10.58 | 10.73 | 5,217,995 | -0.13(-1.20%) |
Mar 07, 2012 | 10.93 | 11.30 | 10.53 | 10.86 | 22,342,740 | -3.41(-23.90%) |
Mar 06, 2012 | 14.49 | 14.65 | 14.05 | 14.27 | 7,181,500 | -0.39(-2.66%) |
Mar 05, 2012 | 14.59 | 15.25 | 14.06 | 14.66 | 9,040,748 | +0.76(+5.47%) |
Mar 02, 2012 | 13.54 | 14.38 | 13.20 | 13.90 | 3,172,646 | +0.31(+2.28%) |
Mar 01, 2012 | 13.13 | 13.75 | 13.03 | 13.59 | 2,569,847 | +0.53(+4.06%) |
Feb 29, 2012 | 12.68 | 13.24 | 12.68 | 13.06 | 2,147,858 | +0.32(+2.51%) |
Feb 28, 2012 | 13.05 | 13.05 | 12.54 | 12.74 | 1,587,183 | -0.13(-1.01%) |
Feb 27, 2012 | 12.72 | 13.08 | 12.63 | 12.87 | 1,194,834 | -0.01(-0.08%) |
Feb 24, 2012 | 13.17 | 13.20 | 12.77 | 12.88 | 1,112,827 | -0.14(-1.08%) |
Feb 23, 2012 | 12.32 | 13.12 | 12.20 | 13.02 | 1,762,008 | +0.69(+5.60%) |
Feb 22, 2012 | 12.85 | 12.89 | 12.27 | 12.33 | 1,321,059 | -0.57(-4.42%) |
Feb 21, 2012 | 12.92 | 13.10 | 12.74 | 12.90 | 1,048,884 | +0.02(+0.16%) |
Feb 17, 2012 | 12.85 | 13.10 | 12.75 | 12.88 | 1,146,589 | +0.06(+0.47%) |
Feb 16, 2012 | 13.05 | 13.31 | 12.70 | 12.82 | 1,836,807 | -0.31(-2.36%) |
Feb 15, 2012 | 13.34 | 13.64 | 13.03 | 13.13 | 2,416,323 | -0.18(-1.35%) |
Feb 14, 2012 | 13.06 | 13.60 | 12.80 | 13.31 | 1,681,570 | +0.20(+1.53%) |
Feb 13, 2012 | 13.60 | 13.60 | 12.97 | 13.11 | 1,244,727 | -0.26(-1.94%) |
Feb 10, 2012 | 13.15 | 13.47 | 12.60 | 13.37 | 2,051,098 | +0.16(+1.21%) |
Feb 09, 2012 | 13.86 | 13.86 | 13.08 | 13.21 | 2,795,390 | -0.71(-5.10%) |
Feb 08, 2012 | 14.43 | 14.43 | 13.26 | 13.92 | 2,800,013 | -0.32(-2.25%) |
Feb 07, 2012 | 14.72 | 14.72 | 14.04 | 14.24 | 2,057,227 | -0.24(-1.66%) |
Feb 06, 2012 | 13.75 | 14.75 | 13.68 | 14.48 | 4,716,244 | +0.67(+4.85%) |
Feb 03, 2012 | 13.52 | 13.88 | 13.31 | 13.81 | 2,297,450 | +0.49(+3.68%) |
Feb 02, 2012 | 12.81 | 13.52 | 12.79 | 13.32 | 1,879,412 | +0.43(+3.34%) |
Feb 01, 2012 | 13.39 | 13.49 | 12.80 | 12.89 | 1,866,200 | -0.30(-2.27%) |
Jan 31, 2012 | 13.73 | 13.90 | 13.10 | 13.19 | 1,054,687 | -0.47(-3.44%) |
Jan 30, 2012 | 13.50 | 13.76 | 13.47 | 13.66 | 1,052,798 | -0.25(-1.80%) |
Jan 27, 2012 | 12.90 | 14.00 | 12.75 | 13.91 | 2,155,751 | +0.97(+7.50%) |
Jan 26, 2012 | 12.82 | 13.30 | 12.77 | 12.94 | 1,051,991 | +0.12(+0.94%) |
Jan 25, 2012 | 12.75 | 12.98 | 12.40 | 12.82 | 805,518 | -0.05(-0.39%) |
Jan 24, 2012 | 13.10 | 13.18 | 12.45 | 12.87 | 1,066,251 | -0.35(-2.65%) |
Jan 23, 2012 | 13.90 | 13.90 | 12.93 | 13.22 | 2,461,180 | -0.60(-4.34%) |
Jan 20, 2012 | 13.13 | 13.87 | 12.90 | 13.82 | 1,845,160 | +0.56(+4.22%) |
Jan 19, 2012 | 13.27 | 13.28 | 12.60 | 13.26 | 1,853,660 | +0.28(+2.16%) |
Jan 18, 2012 | 12.20 | 13.18 | 12.10 | 12.98 | 2,339,103 | +0.90(+7.45%) |
Jan 17, 2012 | 12.31 | 12.32 | 11.90 | 12.08 | 1,740,077 | +0.07(+0.58%) |
Jan 13, 2012 | 11.84 | 12.11 | 11.55 | 12.01 | 1,248,840 | +0.09(+0.76%) |
Jan 12, 2012 | 12.65 | 12.66 | 11.66 | 11.92 | 2,073,157 | -0.53(-4.26%) |
Jan 11, 2012 | 11.85 | 12.93 | 11.56 | 12.45 | 4,605,424 | +0.97(+8.45%) |
Jan 10, 2012 | 10.90 | 11.60 | 10.87 | 11.48 | 2,115,297 | +1.02(+9.75%) |
Jan 09, 2012 | 10.15 | 10.56 | 9.928 | 10.46 | 1,783,573 | +0.45(+4.50%) |
Jan 06, 2012 | 10.55 | 10.57 | 9.950 | 10.01 | 2,003,837 | -0.53(-5.03%) |
Jan 05, 2012 | 10.37 | 10.82 | 10.20 | 10.54 | 1,770,864 | +0.42(+4.15%) |