Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.16 | 12.17 | 12.11 | 12.14 | 10,269,968 | -0.04(-0.29%) |
Apr 27, 2012 | 12.18 | 12.20 | 12.12 | 12.18 | 5,355,115 | +0.02(+0.17%) |
Apr 26, 2012 | 12.19 | 12.23 | 12.11 | 12.16 | 11,959,970 | +0.00(+0.03%) |
Apr 25, 2012 | 12.08 | 12.20 | 12.02 | 12.15 | 11,091,567 | +0.10(+0.80%) |
Apr 24, 2012 | 11.96 | 12.08 | 11.94 | 12.06 | 9,852,450 | +0.11(+0.88%) |
Apr 23, 2012 | 11.93 | 11.98 | 11.91 | 11.95 | 7,299,428 | -0.02(-0.19%) |
Apr 20, 2012 | 11.84 | 12.00 | 11.80 | 11.97 | 9,394,259 | +0.14(+1.18%) |
Apr 19, 2012 | 11.83 | 11.88 | 11.76 | 11.83 | 8,528,241 | -0.02(-0.13%) |
Apr 18, 2012 | 11.84 | 11.90 | 11.76 | 11.85 | 8,757,622 | -0.04(-0.35%) |
Apr 17, 2012 | 11.87 | 11.91 | 11.76 | 11.89 | 6,825,781 | +0.06(+0.48%) |
Apr 16, 2012 | 11.73 | 11.86 | 11.72 | 11.83 | 7,611,527 | +0.12(+1.03%) |
Apr 13, 2012 | 11.79 | 11.84 | 11.71 | 11.71 | 20,860,128 | -0.08(-0.70%) |
Apr 12, 2012 | 11.77 | 11.79 | 11.69 | 11.79 | 9,895,682 | +0.02(+0.19%) |
Apr 11, 2012 | 11.80 | 11.83 | 11.73 | 11.77 | 11,552,015 | +0.03(+0.24%) |
Apr 10, 2012 | 11.77 | 11.83 | 11.67 | 11.74 | 11,789,898 | -0.07(-0.61%) |
Apr 09, 2012 | 11.76 | 11.84 | 11.76 | 11.82 | 9,678,132 | -0.05(-0.40%) |
Apr 05, 2012 | 11.75 | 11.88 | 11.73 | 11.86 | 15,794,837 | +0.08(+0.70%) |
Apr 04, 2012 | 11.66 | 11.81 | 11.65 | 11.78 | 11,578,354 | +0.09(+0.77%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.64 | 11.69 | 7,556,924 | +0.02(+0.21%) |
Apr 02, 2012 | 11.55 | 11.72 | 11.55 | 11.66 | 11,276,735 | +0.14(+1.23%) |
Mar 30, 2012 | 11.48 | 11.53 | 11.42 | 11.52 | 8,750,360 | +0.09(+0.79%) |
Mar 29, 2012 | 11.37 | 11.44 | 11.30 | 11.43 | 5,636,814 | +0.03(+0.25%) |
Mar 28, 2012 | 11.49 | 11.52 | 11.37 | 11.40 | 6,493,424 | -0.10(-0.84%) |
Mar 27, 2012 | 11.49 | 11.55 | 11.47 | 11.50 | 5,985,609 | +0.01(+0.05%) |
Mar 26, 2012 | 11.46 | 11.51 | 11.43 | 11.49 | 6,025,618 | +0.10(+0.88%) |
Mar 23, 2012 | 11.37 | 11.43 | 11.36 | 11.39 | 6,447,552 | +0.02(+0.18%) |
Mar 22, 2012 | 11.33 | 11.38 | 11.31 | 11.37 | 7,281,994 | -0.00(-0.03%) |
Mar 21, 2012 | 11.42 | 11.43 | 11.35 | 11.38 | 5,532,555 | +0.02(+0.18%) |
Mar 20, 2012 | 11.30 | 11.42 | 11.30 | 11.36 | 5,742,817 | +0.03(+0.28%) |
Mar 19, 2012 | 11.32 | 11.44 | 11.30 | 11.32 | 9,910,333 | -0.02(-0.22%) |
Mar 16, 2012 | 11.36 | 11.37 | 11.30 | 11.35 | 14,516,045 | -0.02(-0.15%) |
Mar 15, 2012 | 11.34 | 11.39 | 11.26 | 11.37 | 11,138,785 | +0.04(+0.32%) |
Mar 14, 2012 | 11.48 | 11.51 | 11.32 | 11.33 | 9,955,458 | -0.16(-1.40%) |
Mar 13, 2012 | 11.48 | 11.50 | 11.42 | 11.49 | 9,758,681 | +0.03(+0.23%) |
Mar 12, 2012 | 11.33 | 11.49 | 11.32 | 11.46 | 9,086,661 | +0.14(+1.27%) |
Mar 09, 2012 | 11.30 | 11.38 | 11.25 | 11.32 | 9,341,200 | +0.05(+0.42%) |
Mar 08, 2012 | 11.32 | 11.32 | 11.25 | 11.27 | 7,461,698 | +0.00(+0.02%) |
Mar 07, 2012 | 11.23 | 11.28 | 11.17 | 11.27 | 6,880,903 | +0.04(+0.37%) |
Mar 06, 2012 | 11.24 | 11.26 | 11.18 | 11.23 | 6,358,156 | -0.06(-0.52%) |
Mar 05, 2012 | 11.26 | 11.32 | 11.22 | 11.29 | 6,952,388 | +0.01(+0.07%) |
Mar 02, 2012 | 11.28 | 11.31 | 11.23 | 11.28 | 8,051,281 | -0.00(-0.02%) |
Mar 01, 2012 | 11.23 | 11.33 | 11.23 | 11.28 | 10,637,039 | +0.06(+0.50%) |
Feb 29, 2012 | 11.33 | 11.34 | 11.15 | 11.23 | 13,000,461 | -0.18(-1.60%) |
Feb 28, 2012 | 11.50 | 11.50 | 11.40 | 11.41 | 7,969,449 | -0.06(-0.56%) |
Feb 27, 2012 | 11.44 | 11.51 | 11.40 | 11.47 | 54,304,932 | +0.01(+0.08%) |
Feb 24, 2012 | 11.39 | 11.49 | 11.35 | 11.46 | 34,140,712 | +0.11(+0.93%) |
Feb 23, 2012 | 11.35 | 11.39 | 11.27 | 11.36 | 31,675,074 | +0.01(+0.05%) |
Feb 22, 2012 | 11.41 | 11.45 | 11.32 | 11.35 | 6,892,162 | -0.04(-0.38%) |
Feb 21, 2012 | 11.40 | 11.43 | 11.36 | 11.40 | 10,581,690 | +0.04(+0.32%) |
Feb 17, 2012 | 11.41 | 11.46 | 11.34 | 11.36 | 10,001,833 | -0.04(-0.35%) |
Feb 16, 2012 | 11.35 | 11.46 | 11.32 | 11.40 | 10,959,097 | +0.09(+0.77%) |
Feb 15, 2012 | 11.42 | 11.43 | 11.26 | 11.31 | 9,997,730 | -0.08(-0.68%) |
Feb 14, 2012 | 11.30 | 11.39 | 11.28 | 11.39 | 7,129,854 | +0.06(+0.57%) |
Feb 13, 2012 | 11.41 | 11.41 | 11.28 | 11.33 | 9,560,648 | -0.06(-0.53%) |
Feb 10, 2012 | 11.32 | 11.40 | 11.32 | 11.39 | 7,152,419 | +0.01(+0.12%) |
Feb 09, 2012 | 11.38 | 11.40 | 11.31 | 11.37 | 8,554,029 | -0.01(-0.10%) |
Feb 08, 2012 | 11.33 | 11.40 | 11.29 | 11.39 | 8,913,123 | +0.03(+0.28%) |
Feb 07, 2012 | 11.29 | 11.40 | 11.24 | 11.35 | 9,342,011 | +0.04(+0.35%) |
Feb 06, 2012 | 11.33 | 11.38 | 11.29 | 11.31 | 6,989,318 | -0.05(-0.40%) |
Feb 03, 2012 | 11.41 | 11.43 | 11.29 | 11.36 | 9,805,857 | +0.02(+0.17%) |
Feb 02, 2012 | 11.34 | 11.41 | 11.29 | 11.34 | 10,664,067 | +0.03(+0.27%) |