Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.51 | 10.61 | 10.40 | 10.54 | 8,090,126 | +0.13(+1.23%) |
Mar 29, 2012 | 10.42 | 10.48 | 10.18 | 10.42 | 10,026,089 | -0.04(-0.39%) |
Mar 28, 2012 | 10.61 | 10.69 | 10.40 | 10.46 | 7,858,626 | -0.21(-1.93%) |
Mar 27, 2012 | 10.99 | 11.05 | 10.65 | 10.66 | 8,772,150 | -0.29(-2.64%) |
Mar 26, 2012 | 10.94 | 11.03 | 10.82 | 10.95 | 9,703,204 | +0.24(+2.26%) |
Mar 23, 2012 | 10.42 | 10.79 | 10.36 | 10.71 | 9,896,459 | +0.36(+3.51%) |
Mar 22, 2012 | 10.32 | 10.46 | 10.21 | 10.35 | 10,470,581 | -0.16(-1.54%) |
Mar 21, 2012 | 10.56 | 10.69 | 10.50 | 10.51 | 11,213,021 | +0.03(+0.32%) |
Mar 20, 2012 | 10.19 | 10.53 | 10.05 | 10.47 | 14,129,593 | +0.17(+1.63%) |
Mar 19, 2012 | 10.44 | 10.58 | 10.29 | 10.31 | 9,065,466 | -0.14(-1.35%) |
Mar 16, 2012 | 10.52 | 10.62 | 10.44 | 10.45 | 19,116,028 | -0.11(-1.02%) |
Mar 15, 2012 | 10.37 | 10.76 | 10.37 | 10.56 | 11,509,009 | +0.15(+1.49%) |
Mar 14, 2012 | 10.77 | 10.82 | 10.29 | 10.40 | 22,795,194 | -0.54(-4.92%) |
Mar 13, 2012 | 10.93 | 11.13 | 10.87 | 10.94 | 10,148,103 | -0.04(-0.37%) |
Mar 12, 2012 | 11.26 | 11.32 | 10.91 | 10.98 | 8,922,345 | -0.34(-2.97%) |
Mar 09, 2012 | 11.46 | 11.56 | 11.27 | 11.32 | 10,836,000 | -0.20(-1.75%) |
Mar 08, 2012 | 11.32 | 11.61 | 11.23 | 11.52 | 12,922,917 | +0.36(+3.26%) |
Mar 07, 2012 | 11.02 | 11.19 | 10.88 | 11.15 | 11,028,333 | +0.15(+1.34%) |
Mar 06, 2012 | 11.03 | 11.04 | 10.79 | 11.01 | 11,938,288 | -0.30(-2.62%) |
Mar 05, 2012 | 11.36 | 11.40 | 11.17 | 11.30 | 7,376,891 | -0.13(-1.18%) |
Mar 02, 2012 | 11.68 | 11.69 | 11.34 | 11.44 | 9,657,368 | -0.34(-2.86%) |
Mar 01, 2012 | 11.82 | 11.95 | 11.68 | 11.77 | 11,597,511 | +0.09(+0.81%) |
Feb 29, 2012 | 12.17 | 12.22 | 11.52 | 11.68 | 20,490,442 | -0.41(-3.39%) |
Feb 28, 2012 | 11.95 | 12.15 | 11.88 | 12.09 | 9,560,015 | +0.22(+1.87%) |
Feb 27, 2012 | 11.83 | 12.01 | 11.75 | 11.87 | 7,400,991 | -0.05(-0.45%) |
Feb 24, 2012 | 12.06 | 12.09 | 11.87 | 11.92 | 8,502,093 | -0.14(-1.17%) |
Feb 23, 2012 | 11.84 | 12.18 | 11.77 | 12.06 | 18,382,516 | +0.37(+3.16%) |
Feb 22, 2012 | 11.56 | 11.85 | 11.47 | 11.69 | 14,975,685 | +0.16(+1.40%) |
Feb 21, 2012 | 11.26 | 11.67 | 11.24 | 11.53 | 14,064,565 | +0.44(+3.94%) |
Feb 17, 2012 | 11.26 | 11.28 | 11.05 | 11.09 | 8,984,290 | -0.10(-0.90%) |
Feb 16, 2012 | 10.76 | 11.23 | 10.70 | 11.19 | 11,366,986 | +0.29(+2.65%) |
Feb 15, 2012 | 11.00 | 11.05 | 10.86 | 10.91 | 13,089,175 | +0.07(+0.68%) |
Feb 14, 2012 | 10.93 | 11.02 | 10.68 | 10.83 | 7,586,974 | -0.10(-0.92%) |
Feb 13, 2012 | 10.97 | 11.05 | 10.88 | 10.93 | 6,511,240 | -0.03(-0.31%) |
Feb 10, 2012 | 10.86 | 11.05 | 10.76 | 10.97 | 7,040,145 | -0.11(-0.97%) |
Feb 09, 2012 | 11.30 | 11.40 | 11.03 | 11.07 | 9,218,945 | -0.11(-0.96%) |
Feb 08, 2012 | 11.36 | 11.42 | 11.17 | 11.18 | 7,142,525 | -0.14(-1.25%) |
Feb 07, 2012 | 11.31 | 11.48 | 11.07 | 11.32 | 15,554,776 | -0.09(-0.83%) |
Feb 06, 2012 | 11.45 | 11.53 | 11.31 | 11.42 | 9,890,004 | -0.12(-1.05%) |
Feb 03, 2012 | 11.75 | 11.75 | 11.50 | 11.54 | 12,601,379 | -0.36(-3.05%) |
Feb 02, 2012 | 11.65 | 11.95 | 11.62 | 11.90 | 11,388,794 | +0.28(+2.37%) |
Feb 01, 2012 | 11.73 | 11.82 | 11.57 | 11.62 | 7,392,562 | +0.01(+0.06%) |
Jan 31, 2012 | 11.91 | 12.09 | 11.52 | 11.62 | 12,568,221 | -0.03(-0.23%) |
Jan 30, 2012 | 11.51 | 11.77 | 11.46 | 11.65 | 14,782,601 | -0.01(-0.12%) |
Jan 27, 2012 | 11.41 | 11.94 | 11.39 | 11.66 | 13,529,990 | +0.18(+1.58%) |
Jan 26, 2012 | 11.53 | 11.99 | 11.42 | 11.48 | 16,861,138 | +0.09(+0.83%) |
Jan 25, 2012 | 10.32 | 11.47 | 10.29 | 11.38 | 22,125,294 | +1.02(+9.80%) |
Jan 24, 2012 | 10.51 | 10.58 | 10.33 | 10.37 | 6,863,389 | -0.22(-2.10%) |
Jan 23, 2012 | 10.41 | 10.66 | 10.37 | 10.59 | 8,582,207 | +0.27(+2.61%) |
Jan 20, 2012 | 10.23 | 10.43 | 10.16 | 10.32 | 9,912,161 | +0.02(+0.20%) |
Jan 19, 2012 | 10.44 | 10.56 | 10.13 | 10.30 | 8,600,995 | -0.15(-1.42%) |
Jan 18, 2012 | 10.35 | 10.54 | 10.35 | 10.45 | 5,923,952 | +0.03(+0.26%) |
Jan 17, 2012 | 10.68 | 10.74 | 10.34 | 10.42 | 6,636,182 | -0.13(-1.21%) |
Jan 13, 2012 | 10.49 | 10.67 | 10.37 | 10.55 | 9,096,374 | -0.08(-0.76%) |
Jan 12, 2012 | 10.40 | 10.87 | 10.36 | 10.63 | 15,857,631 | +0.36(+3.54%) |
Jan 11, 2012 | 10.29 | 10.34 | 10.17 | 10.27 | 6,358,896 | -0.03(-0.33%) |
Jan 10, 2012 | 10.26 | 10.40 | 10.22 | 10.30 | 7,069,516 | +0.26(+2.61%) |
Jan 09, 2012 | 10.10 | 10.21 | 9.910 | 10.04 | 7,675,336 | -0.07(-0.67%) |
Jan 06, 2012 | 10.30 | 10.36 | 10.04 | 10.10 | 6,405,442 | -0.16(-1.57%) |
Jan 05, 2012 | 10.12 | 10.35 | 9.977 | 10.27 | 6,893,913 | +0.01(+0.13%) |