Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.25 | 11.27 | 11.00 | 11.07 | 3,742,492 | -0.27(-2.34%) |
Apr 27, 2012 | 11.44 | 11.52 | 11.24 | 11.34 | 3,655,686 | -0.01(-0.04%) |
Apr 26, 2012 | 11.45 | 11.49 | 11.29 | 11.34 | 3,914,329 | -0.09(-0.82%) |
Apr 25, 2012 | 11.39 | 11.44 | 11.27 | 11.43 | 2,741,734 | +0.22(+2.00%) |
Apr 24, 2012 | 11.36 | 11.42 | 11.18 | 11.21 | 2,790,072 | -0.15(-1.31%) |
Apr 23, 2012 | 11.38 | 11.43 | 11.25 | 11.36 | 3,411,487 | -0.23(-2.03%) |
Apr 20, 2012 | 11.64 | 11.69 | 11.52 | 11.59 | 2,947,509 | +0.06(+0.48%) |
Apr 19, 2012 | 11.63 | 11.78 | 11.47 | 11.54 | 5,282,417 | -0.07(-0.57%) |
Apr 18, 2012 | 11.61 | 11.75 | 11.56 | 11.60 | 4,747,529 | -0.06(-0.54%) |
Apr 17, 2012 | 11.54 | 11.71 | 11.45 | 11.67 | 3,792,116 | +0.29(+2.51%) |
Apr 16, 2012 | 11.09 | 11.46 | 11.05 | 11.38 | 6,017,853 | -0.09(-0.75%) |
Apr 13, 2012 | 11.56 | 11.62 | 11.45 | 11.47 | 3,476,252 | -0.18(-1.52%) |
Apr 12, 2012 | 11.46 | 11.70 | 11.38 | 11.64 | 4,490,035 | +0.27(+2.35%) |
Apr 11, 2012 | 11.36 | 11.48 | 11.23 | 11.38 | 3,154,421 | +0.13(+1.17%) |
Apr 10, 2012 | 11.45 | 11.47 | 11.09 | 11.24 | 4,705,954 | -0.28(-2.43%) |
Apr 09, 2012 | 11.60 | 11.61 | 11.49 | 11.53 | 2,270,020 | -0.29(-2.46%) |
Apr 05, 2012 | 11.74 | 11.92 | 11.67 | 11.82 | 3,354,063 | +0.04(+0.36%) |
Apr 04, 2012 | 11.82 | 11.93 | 11.69 | 11.77 | 3,978,289 | -0.38(-3.12%) |
Apr 03, 2012 | 12.32 | 12.41 | 12.11 | 12.15 | 3,315,508 | -0.13(-1.09%) |
Apr 02, 2012 | 12.03 | 12.32 | 12.01 | 12.29 | 2,797,076 | +0.23(+1.89%) |
Mar 30, 2012 | 12.06 | 12.12 | 11.94 | 12.06 | 3,777,562 | -0.01(-0.08%) |
Mar 29, 2012 | 11.87 | 12.07 | 11.68 | 12.07 | 7,411,703 | -0.16(-1.32%) |
Mar 28, 2012 | 12.27 | 12.28 | 12.03 | 12.23 | 4,074,648 | -0.09(-0.72%) |
Mar 27, 2012 | 12.29 | 12.42 | 12.29 | 12.32 | 3,173,009 | +0.01(+0.04%) |
Mar 26, 2012 | 12.10 | 12.34 | 12.08 | 12.31 | 4,324,889 | +0.34(+2.83%) |
Mar 23, 2012 | 11.86 | 12.00 | 11.77 | 11.97 | 2,834,985 | +0.10(+0.85%) |
Mar 22, 2012 | 11.87 | 11.97 | 11.84 | 11.87 | 4,978,770 | -0.18(-1.47%) |
Mar 21, 2012 | 11.95 | 12.08 | 11.88 | 12.05 | 3,019,788 | +0.10(+0.85%) |
Mar 20, 2012 | 12.09 | 12.10 | 11.87 | 11.95 | 3,769,030 | -0.29(-2.33%) |
Mar 19, 2012 | 12.22 | 12.32 | 12.14 | 12.23 | 2,122,468 | -0.02(-0.16%) |
Mar 16, 2012 | 12.46 | 12.48 | 12.18 | 12.26 | 3,321,673 | +0.05(+0.37%) |
Mar 15, 2012 | 12.16 | 12.27 | 12.11 | 12.21 | 2,291,106 | +0.06(+0.48%) |
Mar 14, 2012 | 12.18 | 12.36 | 12.12 | 12.15 | 2,278,552 | -0.05(-0.39%) |
Mar 13, 2012 | 11.95 | 12.21 | 11.95 | 12.20 | 2,756,969 | +0.31(+2.59%) |
Mar 12, 2012 | 12.04 | 12.10 | 11.87 | 11.89 | 3,216,311 | -0.14(-1.20%) |
Mar 09, 2012 | 11.83 | 12.12 | 11.79 | 12.04 | 2,998,349 | +0.26(+2.19%) |
Mar 08, 2012 | 11.64 | 11.84 | 11.63 | 11.78 | 4,510,477 | +0.31(+2.74%) |
Mar 07, 2012 | 11.45 | 11.55 | 11.37 | 11.46 | 4,577,487 | +0.01(+0.11%) |
Mar 06, 2012 | 11.80 | 11.80 | 11.36 | 11.45 | 10,596,273 | -0.58(-4.84%) |
Mar 05, 2012 | 12.16 | 12.20 | 11.94 | 12.03 | 5,727,953 | -0.21(-1.70%) |
Mar 02, 2012 | 12.28 | 12.45 | 12.20 | 12.24 | 4,242,274 | -0.03(-0.22%) |
Mar 01, 2012 | 11.97 | 12.42 | 11.97 | 12.27 | 8,404,836 | +0.32(+2.71%) |
Feb 29, 2012 | 11.98 | 12.12 | 11.88 | 11.95 | 5,717,338 | +0.04(+0.32%) |
Feb 28, 2012 | 11.76 | 12.02 | 11.70 | 11.91 | 5,535,896 | +0.14(+1.19%) |
Feb 27, 2012 | 11.76 | 11.83 | 11.47 | 11.77 | 5,145,046 | -0.12(-0.97%) |
Feb 24, 2012 | 11.86 | 12.15 | 11.62 | 11.88 | 11,497,775 | +0.52(+4.60%) |
Feb 23, 2012 | 11.36 | 11.44 | 11.21 | 11.36 | 4,925,804 | -0.04(-0.35%) |
Feb 22, 2012 | 11.28 | 11.43 | 11.16 | 11.40 | 4,706,378 | +0.11(+0.96%) |
Feb 21, 2012 | 11.32 | 11.32 | 11.06 | 11.29 | 3,745,714 | +0.07(+0.63%) |
Feb 17, 2012 | 11.27 | 11.40 | 11.21 | 11.22 | 6,154,321 | +0.01(+0.09%) |
Feb 16, 2012 | 10.80 | 11.33 | 10.80 | 11.21 | 7,156,180 | +0.42(+3.86%) |
Feb 15, 2012 | 10.78 | 10.85 | 10.70 | 10.80 | 4,785,803 | +0.08(+0.75%) |
Feb 14, 2012 | 10.64 | 10.74 | 10.57 | 10.71 | 2,450,323 | +0.01(+0.12%) |
Feb 13, 2012 | 10.75 | 10.80 | 10.57 | 10.70 | 2,678,886 | +0.04(+0.35%) |
Feb 10, 2012 | 10.58 | 10.73 | 10.48 | 10.66 | 3,528,204 | -0.06(-0.56%) |
Feb 09, 2012 | 10.81 | 10.82 | 10.63 | 10.73 | 4,108,008 | -0.04(-0.35%) |
Feb 08, 2012 | 10.81 | 10.87 | 10.70 | 10.76 | 2,550,365 | -0.02(-0.19%) |
Feb 07, 2012 | 10.87 | 10.90 | 10.73 | 10.78 | 2,546,668 | -0.08(-0.74%) |
Feb 06, 2012 | 10.81 | 10.91 | 10.79 | 10.86 | 2,531,644 | +0.02(+0.19%) |
Feb 03, 2012 | 10.62 | 10.93 | 10.58 | 10.84 | 6,455,219 | +0.39(+3.75%) |
Feb 02, 2012 | 10.48 | 10.53 | 10.43 | 10.45 | 2,963,684 | -0.02(-0.17%) |