Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.12 | 12.14 | 12.07 | 12.10 | 2,667,607 | +0.03(+0.23%) |
Apr 27, 2012 | 12.06 | 12.09 | 12.00 | 12.07 | 4,157,797 | -0.05(-0.40%) |
Apr 26, 2012 | 12.03 | 12.15 | 12.03 | 12.12 | 1,934,430 | +0.05(+0.40%) |
Apr 25, 2012 | 12.05 | 12.08 | 12.01 | 12.07 | 2,250,661 | +0.08(+0.63%) |
Apr 24, 2012 | 11.98 | 12.04 | 11.96 | 11.99 | 4,910,342 | +0.04(+0.35%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.86 | 11.95 | 5,151,162 | -0.20(-1.64%) |
Apr 20, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 2,715,746 | +0.04(+0.37%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.04 | 12.11 | 3,300,357 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.13 | 12.01 | 12.10 | 2,963,954 | +0.04(+0.34%) |
Apr 17, 2012 | 12.00 | 12.10 | 11.97 | 12.06 | 5,684,776 | +0.11(+0.92%) |
Apr 16, 2012 | 12.06 | 12.08 | 11.92 | 11.95 | 4,747,018 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.93 | 11.98 | 5,345,624 | -0.11(-0.91%) |
Apr 12, 2012 | 11.91 | 12.12 | 11.91 | 12.09 | 4,322,009 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.89 | 11.81 | 11.82 | 3,296,487 | +0.05(+0.41%) |
Apr 10, 2012 | 11.95 | 11.95 | 11.71 | 11.77 | 5,954,782 | -0.21(-1.73%) |
Apr 09, 2012 | 11.96 | 12.01 | 11.93 | 11.98 | 2,802,628 | -0.12(-1.03%) |
Apr 05, 2012 | 11.97 | 12.12 | 11.97 | 12.10 | 5,866,525 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.03 | 11.92 | 11.99 | 6,758,565 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.06 | 12.15 | 8,529,787 | +0.00(+0.00%) |
Apr 02, 2012 | 11.98 | 12.17 | 11.93 | 12.15 | 11,413,366 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.08 | 11.95 | 12.02 | 7,021,913 | +0.04(+0.37%) |
Mar 29, 2012 | 12.00 | 12.06 | 11.82 | 11.98 | 49,539,268 | -0.26(-2.09%) |
Mar 28, 2012 | 12.33 | 12.34 | 12.17 | 12.23 | 5,573,218 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.32 | 12.35 | 3,818,714 | +0.05(+0.39%) |
Mar 26, 2012 | 12.25 | 12.32 | 12.22 | 12.30 | 4,736,213 | +0.21(+1.77%) |
Mar 23, 2012 | 12.07 | 12.10 | 12.01 | 12.09 | 2,424,581 | -0.03(-0.23%) |
Mar 22, 2012 | 12.16 | 12.19 | 12.08 | 12.12 | 4,567,363 | -0.08(-0.62%) |
Mar 21, 2012 | 12.22 | 12.23 | 12.15 | 12.19 | 9,421,197 | -0.08(-0.62%) |
Mar 20, 2012 | 12.31 | 12.31 | 12.21 | 12.27 | 10,431,381 | -0.18(-1.44%) |
Mar 19, 2012 | 12.43 | 12.50 | 12.40 | 12.45 | 4,138,640 | -0.08(-0.66%) |
Mar 16, 2012 | 12.58 | 12.58 | 12.50 | 12.53 | 4,039,225 | +0.03(+0.28%) |
Mar 15, 2012 | 12.49 | 12.53 | 12.45 | 12.50 | 4,281,627 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.60 | 12.41 | 12.48 | 8,117,145 | -0.12(-0.98%) |
Mar 13, 2012 | 12.43 | 12.62 | 12.42 | 12.60 | 6,487,125 | +0.30(+2.41%) |
Mar 12, 2012 | 12.30 | 12.34 | 12.26 | 12.30 | 4,201,348 | -0.01(-0.06%) |
Mar 09, 2012 | 12.35 | 12.36 | 12.28 | 12.31 | 3,908,771 | +0.00(+0.00%) |
Mar 08, 2012 | 12.36 | 12.37 | 12.26 | 12.31 | 12,811,702 | +0.17(+1.42%) |
Mar 07, 2012 | 12.13 | 12.17 | 12.08 | 12.14 | 4,412,825 | +0.10(+0.86%) |
Mar 06, 2012 | 12.04 | 12.05 | 11.94 | 12.04 | 7,486,734 | -0.37(-2.95%) |
Mar 05, 2012 | 12.44 | 12.48 | 12.35 | 12.40 | 8,732,513 | -0.17(-1.32%) |
Mar 02, 2012 | 12.57 | 12.58 | 12.50 | 12.57 | 3,860,069 | -0.05(-0.38%) |
Mar 01, 2012 | 12.57 | 12.66 | 12.56 | 12.61 | 5,642,612 | +0.04(+0.30%) |
Feb 29, 2012 | 12.65 | 12.65 | 12.54 | 12.58 | 5,698,555 | +0.04(+0.30%) |
Feb 28, 2012 | 12.52 | 12.57 | 12.50 | 12.54 | 4,014,872 | +0.16(+1.28%) |
Feb 27, 2012 | 12.29 | 12.41 | 12.27 | 12.38 | 3,003,217 | -0.03(-0.28%) |
Feb 24, 2012 | 12.39 | 12.46 | 12.38 | 12.41 | 5,406,450 | +0.08(+0.61%) |
Feb 23, 2012 | 12.35 | 12.39 | 12.30 | 12.34 | 4,908,515 | -0.05(-0.39%) |
Feb 22, 2012 | 12.37 | 12.41 | 12.34 | 12.39 | 6,057,836 | +0.01(+0.06%) |
Feb 21, 2012 | 12.38 | 12.45 | 12.35 | 12.38 | 5,717,083 | +0.00(+0.00%) |
Feb 17, 2012 | 12.41 | 12.43 | 12.34 | 12.38 | 5,478,614 | +0.04(+0.36%) |
Feb 16, 2012 | 12.27 | 12.35 | 12.20 | 12.33 | 4,842,678 | +0.11(+0.93%) |
Feb 15, 2012 | 12.30 | 12.33 | 12.21 | 12.22 | 7,518,899 | +0.18(+1.49%) |
Feb 14, 2012 | 12.01 | 12.06 | 11.97 | 12.04 | 5,935,572 | +0.12(+1.04%) |
Feb 13, 2012 | 11.97 | 12.00 | 11.90 | 11.92 | 3,756,527 | +0.06(+0.52%) |
Feb 10, 2012 | 11.83 | 11.86 | 11.79 | 11.86 | 6,396,513 | -0.11(-0.92%) |
Feb 09, 2012 | 12.00 | 12.04 | 11.92 | 11.97 | 3,789,899 | +0.01(+0.06%) |
Feb 08, 2012 | 11.90 | 12.01 | 11.90 | 11.96 | 11,366,569 | +0.18(+1.52%) |
Feb 07, 2012 | 11.74 | 11.80 | 11.68 | 11.78 | 10,530,903 | -0.02(-0.18%) |
Feb 06, 2012 | 11.76 | 11.81 | 11.74 | 11.80 | 9,290,725 | -0.07(-0.58%) |
Feb 03, 2012 | 11.88 | 11.95 | 11.85 | 11.87 | 17,757,644 | +0.14(+1.23%) |
Feb 02, 2012 | 11.76 | 11.79 | 11.70 | 11.72 | 58,392,360 | +0.00(+0.00%) |