Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.49 | 10.50 | 10.26 | 10.26 | 4,545,804 | -0.24(-2.27%) |
Apr 27, 2012 | 10.40 | 10.54 | 10.16 | 10.50 | 3,754,376 | +0.16(+1.58%) |
Apr 26, 2012 | 10.15 | 10.37 | 10.11 | 10.34 | 4,114,145 | +0.19(+1.84%) |
Apr 25, 2012 | 10.10 | 10.24 | 10.04 | 10.15 | 5,764,957 | +0.32(+3.30%) |
Apr 24, 2012 | 9.700 | 9.890 | 9.632 | 9.826 | 5,283,160 | +0.13(+1.38%) |
Apr 23, 2012 | 9.658 | 9.702 | 9.493 | 9.692 | 9,346,373 | -0.25(-2.54%) |
Apr 20, 2012 | 9.982 | 10.15 | 9.931 | 9.946 | 7,228,295 | +0.11(+1.09%) |
Apr 19, 2012 | 9.999 | 10.16 | 9.730 | 9.838 | 14,372,606 | -0.13(-1.27%) |
Apr 18, 2012 | 10.02 | 10.08 | 9.875 | 9.965 | 6,614,865 | -0.16(-1.61%) |
Apr 17, 2012 | 9.994 | 10.30 | 9.989 | 10.13 | 5,293,713 | +0.30(+3.07%) |
Apr 16, 2012 | 9.897 | 9.963 | 9.642 | 9.826 | 9,484,585 | +0.01(+0.12%) |
Apr 13, 2012 | 10.00 | 10.02 | 9.780 | 9.814 | 6,179,106 | -0.26(-2.54%) |
Apr 12, 2012 | 9.809 | 10.14 | 9.795 | 10.07 | 9,265,854 | +0.28(+2.91%) |
Apr 11, 2012 | 9.683 | 9.812 | 9.651 | 9.785 | 9,938,393 | +0.27(+2.87%) |
Apr 10, 2012 | 9.925 | 9.976 | 9.466 | 9.512 | 16,859,926 | -0.49(-4.91%) |
Apr 09, 2012 | 9.958 | 10.08 | 9.899 | 10.00 | 6,141,484 | -0.34(-3.27%) |
Apr 05, 2012 | 10.34 | 10.44 | 10.30 | 10.34 | 5,566,983 | -0.09(-0.86%) |
Apr 04, 2012 | 10.55 | 10.55 | 10.30 | 10.43 | 12,110,452 | -0.36(-3.32%) |
Apr 03, 2012 | 10.88 | 10.96 | 10.68 | 10.79 | 13,122,488 | -0.12(-1.09%) |
Apr 02, 2012 | 10.58 | 10.93 | 10.54 | 10.91 | 30,973,784 | +0.26(+2.45%) |
Mar 30, 2012 | 10.86 | 10.86 | 10.58 | 10.65 | 5,124,463 | -0.05(-0.50%) |
Mar 29, 2012 | 10.64 | 10.76 | 10.45 | 10.70 | 9,125,457 | -0.09(-0.81%) |
Mar 28, 2012 | 10.91 | 10.96 | 10.60 | 10.79 | 9,065,316 | -0.12(-1.10%) |
Mar 27, 2012 | 11.07 | 11.13 | 10.90 | 10.91 | 5,712,410 | -0.15(-1.39%) |
Mar 26, 2012 | 10.90 | 11.08 | 10.87 | 11.06 | 8,745,059 | +0.42(+3.98%) |
Mar 23, 2012 | 10.46 | 10.65 | 10.26 | 10.64 | 7,730,947 | +0.21(+2.01%) |
Mar 22, 2012 | 10.40 | 10.51 | 10.29 | 10.43 | 6,239,275 | -0.19(-1.83%) |
Mar 21, 2012 | 10.70 | 10.76 | 10.56 | 10.62 | 5,154,639 | -0.01(-0.09%) |
Mar 20, 2012 | 10.67 | 10.72 | 10.53 | 10.63 | 5,366,269 | -0.20(-1.86%) |
Mar 19, 2012 | 10.62 | 11.00 | 10.58 | 10.84 | 9,848,211 | +0.20(+1.88%) |
Mar 16, 2012 | 10.70 | 10.72 | 10.56 | 10.64 | 6,170,259 | -0.04(-0.37%) |
Mar 15, 2012 | 10.46 | 10.68 | 10.40 | 10.68 | 7,733,792 | +0.18(+1.76%) |
Mar 14, 2012 | 10.64 | 10.70 | 10.40 | 10.49 | 6,940,683 | -0.18(-1.64%) |
Mar 13, 2012 | 10.42 | 10.67 | 10.33 | 10.67 | 9,936,371 | +0.40(+3.94%) |
Mar 12, 2012 | 10.34 | 10.38 | 10.16 | 10.26 | 4,985,351 | -0.05(-0.47%) |
Mar 09, 2012 | 10.03 | 10.43 | 10.02 | 10.31 | 7,485,550 | +0.28(+2.79%) |
Mar 08, 2012 | 9.906 | 10.07 | 9.753 | 10.03 | 4,925,219 | +0.26(+2.66%) |
Mar 07, 2012 | 9.636 | 9.790 | 9.610 | 9.770 | 5,829,734 | +0.18(+1.92%) |
Mar 06, 2012 | 9.775 | 9.807 | 9.512 | 9.586 | 12,509,889 | -0.41(-4.08%) |
Mar 05, 2012 | 9.914 | 10.00 | 9.765 | 9.994 | 6,479,274 | +0.03(+0.27%) |
Mar 02, 2012 | 10.27 | 10.32 | 9.868 | 9.967 | 17,603,246 | -0.30(-2.94%) |
Mar 01, 2012 | 10.26 | 10.51 | 10.26 | 10.27 | 32,588,940 | +0.11(+1.08%) |
Feb 29, 2012 | 10.57 | 10.67 | 10.16 | 10.16 | 10,623,156 | -0.34(-3.24%) |
Feb 28, 2012 | 10.57 | 10.69 | 10.39 | 10.50 | 6,568,709 | -0.05(-0.48%) |
Feb 27, 2012 | 10.38 | 10.67 | 10.23 | 10.55 | 8,036,871 | -0.04(-0.34%) |
Feb 24, 2012 | 10.64 | 10.68 | 10.54 | 10.59 | 5,119,503 | -0.03(-0.28%) |
Feb 23, 2012 | 10.36 | 10.64 | 10.24 | 10.62 | 7,497,808 | +0.30(+2.92%) |
Feb 22, 2012 | 10.42 | 10.51 | 10.30 | 10.32 | 6,586,104 | -0.17(-1.60%) |
Feb 21, 2012 | 10.67 | 10.69 | 10.39 | 10.48 | 8,261,182 | -0.15(-1.37%) |
Feb 17, 2012 | 10.76 | 10.76 | 10.59 | 10.63 | 4,856,562 | +0.00(+0.00%) |
Feb 16, 2012 | 10.26 | 10.65 | 10.25 | 10.63 | 10,972,580 | +0.38(+3.68%) |
Feb 15, 2012 | 10.54 | 10.54 | 10.18 | 10.25 | 12,590,281 | -0.18(-1.68%) |
Feb 14, 2012 | 10.41 | 10.46 | 10.27 | 10.43 | 7,981,964 | -0.09(-0.83%) |
Feb 13, 2012 | 10.47 | 10.54 | 10.33 | 10.51 | 6,204,561 | +0.27(+2.59%) |
Feb 10, 2012 | 10.31 | 10.35 | 10.20 | 10.25 | 4,948,369 | -0.30(-2.81%) |
Feb 09, 2012 | 10.70 | 10.70 | 10.40 | 10.55 | 4,445,017 | -0.09(-0.80%) |
Feb 08, 2012 | 10.65 | 10.75 | 10.42 | 10.63 | 6,502,946 | +0.02(+0.23%) |
Feb 07, 2012 | 10.60 | 10.70 | 10.47 | 10.61 | 5,718,776 | -0.02(-0.16%) |
Feb 06, 2012 | 10.58 | 10.68 | 10.54 | 10.62 | 6,025,789 | -0.07(-0.64%) |
Feb 03, 2012 | 10.57 | 10.75 | 10.51 | 10.69 | 10,302,040 | +0.46(+4.44%) |
Feb 02, 2012 | 10.20 | 10.32 | 10.13 | 10.24 | 9,615,149 | +0.10(+0.98%) |