Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,272,278 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.17 | 5,356,320 | +0.02(+0.17%) |
Apr 26, 2012 | 12.18 | 12.23 | 12.11 | 12.15 | 11,962,661 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,094,062 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.93 | 12.05 | 9,854,666 | +0.11(+0.88%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.91 | 11.95 | 7,301,071 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,396,373 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,530,160 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.89 | 11.75 | 11.84 | 8,759,593 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.75 | 11.89 | 6,827,317 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.71 | 11.83 | 7,613,239 | +0.12(+1.03%) |
Apr 13, 2012 | 11.78 | 11.84 | 11.70 | 11.71 | 20,864,822 | -0.08(-0.70%) |
Apr 12, 2012 | 11.76 | 11.79 | 11.69 | 11.79 | 9,897,908 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.72 | 11.77 | 11,554,614 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,792,551 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.75 | 11.81 | 9,680,309 | -0.05(-0.40%) |
Apr 05, 2012 | 11.74 | 11.87 | 11.72 | 11.86 | 15,798,391 | +0.08(+0.70%) |
Apr 04, 2012 | 11.65 | 11.81 | 11.65 | 11.78 | 11,580,959 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,558,625 | +0.02(+0.21%) |
Apr 02, 2012 | 11.54 | 11.71 | 11.54 | 11.66 | 11,279,272 | +0.14(+1.23%) |
Mar 30, 2012 | 11.48 | 11.52 | 11.42 | 11.52 | 8,752,329 | +0.09(+0.79%) |
Mar 29, 2012 | 11.37 | 11.44 | 11.29 | 11.43 | 5,638,082 | +0.03(+0.25%) |
Mar 28, 2012 | 11.49 | 11.52 | 11.37 | 11.40 | 6,494,885 | -0.10(-0.84%) |
Mar 27, 2012 | 11.49 | 11.54 | 11.47 | 11.50 | 5,986,956 | +0.01(+0.05%) |
Mar 26, 2012 | 11.46 | 11.51 | 11.43 | 11.49 | 6,026,974 | +0.10(+0.88%) |
Mar 23, 2012 | 11.36 | 11.42 | 11.36 | 11.39 | 6,449,003 | +0.02(+0.18%) |
Mar 22, 2012 | 11.33 | 11.38 | 11.31 | 11.37 | 7,283,633 | -0.00(-0.03%) |
Mar 21, 2012 | 11.41 | 11.43 | 11.35 | 11.38 | 5,533,800 | +0.02(+0.18%) |
Mar 20, 2012 | 11.30 | 11.41 | 11.30 | 11.35 | 5,744,109 | +0.03(+0.28%) |
Mar 19, 2012 | 11.32 | 11.44 | 11.29 | 11.32 | 9,912,563 | -0.02(-0.22%) |
Mar 16, 2012 | 11.35 | 11.37 | 11.30 | 11.35 | 14,519,311 | -0.02(-0.15%) |
Mar 15, 2012 | 11.34 | 11.38 | 11.26 | 11.36 | 11,141,291 | +0.04(+0.32%) |
Mar 14, 2012 | 11.48 | 11.51 | 11.31 | 11.33 | 9,957,698 | -0.16(-1.40%) |
Mar 13, 2012 | 11.47 | 11.50 | 11.41 | 11.49 | 9,760,876 | +0.03(+0.23%) |
Mar 12, 2012 | 11.32 | 11.49 | 11.32 | 11.46 | 9,088,706 | +0.14(+1.27%) |
Mar 09, 2012 | 11.29 | 11.37 | 11.25 | 11.32 | 9,343,302 | +0.05(+0.42%) |
Mar 08, 2012 | 11.32 | 11.32 | 11.25 | 11.27 | 7,463,377 | +0.00(+0.02%) |
Mar 07, 2012 | 11.23 | 11.28 | 11.16 | 11.27 | 6,882,451 | +0.04(+0.37%) |
Mar 06, 2012 | 11.24 | 11.26 | 11.18 | 11.23 | 6,359,587 | -0.06(-0.52%) |
Mar 05, 2012 | 11.25 | 11.31 | 11.22 | 11.29 | 6,953,952 | +0.01(+0.07%) |
Mar 02, 2012 | 11.27 | 11.31 | 11.23 | 11.28 | 8,053,092 | -0.00(-0.02%) |
Mar 01, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 10,639,433 | +0.06(+0.50%) |
Feb 29, 2012 | 11.32 | 11.34 | 11.15 | 11.22 | 13,003,386 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.39 | 11.41 | 7,971,242 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,317,148 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.48 | 11.35 | 11.46 | 34,148,396 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,682,200 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,893,712 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.42 | 11.36 | 11.39 | 10,584,070 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.45 | 11.34 | 11.36 | 10,004,084 | -0.04(-0.35%) |
Feb 16, 2012 | 11.34 | 11.46 | 11.31 | 11.40 | 10,961,563 | +0.09(+0.77%) |
Feb 15, 2012 | 11.41 | 11.43 | 11.25 | 11.31 | 9,999,980 | -0.08(-0.68%) |
Feb 14, 2012 | 11.29 | 11.39 | 11.27 | 11.39 | 7,131,459 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.32 | 9,562,799 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.38 | 7,154,029 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,555,953 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.38 | 8,915,128 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,344,113 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.28 | 11.31 | 6,990,890 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,808,063 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,666,467 | +0.03(+0.27%) |