Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.29 | 11.29 | 10.95 | 10.95 | 21,145,962 | -0.40(-3.53%) |
Apr 27, 2012 | 11.08 | 11.35 | 11.00 | 11.35 | 20,923,316 | +0.23(+2.09%) |
Apr 26, 2012 | 10.72 | 11.20 | 10.65 | 11.12 | 27,555,886 | +0.64(+6.10%) |
Apr 25, 2012 | 10.57 | 10.57 | 10.44 | 10.48 | 14,338,324 | +0.04(+0.34%) |
Apr 24, 2012 | 10.51 | 10.58 | 10.39 | 10.44 | 13,822,501 | -0.02(-0.20%) |
Apr 23, 2012 | 10.47 | 10.49 | 10.36 | 10.47 | 10,082,948 | -0.15(-1.46%) |
Apr 20, 2012 | 10.79 | 10.80 | 10.58 | 10.62 | 9,578,629 | -0.10(-0.92%) |
Apr 19, 2012 | 10.74 | 10.86 | 10.64 | 10.72 | 10,379,247 | -0.02(-0.20%) |
Apr 18, 2012 | 10.66 | 10.80 | 10.53 | 10.74 | 8,577,136 | +0.05(+0.46%) |
Apr 17, 2012 | 10.65 | 10.72 | 10.55 | 10.69 | 15,769,942 | +0.08(+0.73%) |
Apr 16, 2012 | 10.73 | 10.77 | 10.57 | 10.61 | 9,027,233 | +0.00(+0.00%) |
Apr 13, 2012 | 10.58 | 10.70 | 10.51 | 10.61 | 13,405,003 | +0.13(+1.21%) |
Apr 12, 2012 | 10.43 | 10.54 | 10.43 | 10.49 | 10,165,613 | +0.09(+0.88%) |
Apr 11, 2012 | 10.38 | 10.47 | 10.38 | 10.39 | 8,653,186 | +0.12(+1.16%) |
Apr 10, 2012 | 10.44 | 10.54 | 10.26 | 10.28 | 16,380,427 | -0.17(-1.62%) |
Apr 09, 2012 | 10.54 | 10.61 | 10.43 | 10.44 | 11,316,564 | -0.27(-2.49%) |
Apr 05, 2012 | 10.56 | 10.76 | 10.54 | 10.71 | 11,830,321 | +0.17(+1.60%) |
Apr 04, 2012 | 10.61 | 10.64 | 10.43 | 10.54 | 8,618,398 | -0.15(-1.45%) |
Apr 03, 2012 | 10.83 | 10.89 | 10.66 | 10.70 | 11,561,277 | -0.13(-1.17%) |
Apr 02, 2012 | 10.73 | 10.91 | 10.63 | 10.82 | 11,044,907 | +0.08(+0.78%) |
Mar 30, 2012 | 10.68 | 10.83 | 10.64 | 10.74 | 10,888,826 | +0.14(+1.33%) |
Mar 29, 2012 | 10.56 | 10.61 | 10.51 | 10.60 | 10,047,627 | -0.07(-0.66%) |
Mar 28, 2012 | 10.74 | 10.82 | 10.63 | 10.67 | 15,421,890 | -0.13(-1.24%) |
Mar 27, 2012 | 10.84 | 10.90 | 10.78 | 10.80 | 8,340,016 | -0.01(-0.06%) |
Mar 26, 2012 | 10.54 | 10.82 | 10.53 | 10.81 | 13,785,449 | +0.27(+2.60%) |
Mar 23, 2012 | 10.66 | 10.66 | 10.51 | 10.54 | 9,461,785 | -0.03(-0.27%) |
Mar 22, 2012 | 10.57 | 10.66 | 10.53 | 10.56 | 8,732,635 | -0.13(-1.18%) |
Mar 21, 2012 | 10.76 | 10.84 | 10.64 | 10.69 | 10,155,633 | +0.19(+1.81%) |
Mar 20, 2012 | 10.59 | 10.60 | 10.43 | 10.50 | 7,544,373 | -0.15(-1.45%) |
Mar 19, 2012 | 10.54 | 10.73 | 10.44 | 10.65 | 10,120,309 | +0.26(+2.50%) |
Mar 16, 2012 | 10.47 | 10.49 | 10.37 | 10.39 | 7,471,229 | -0.11(-1.00%) |
Mar 15, 2012 | 10.49 | 10.56 | 10.40 | 10.50 | 10,029,695 | +0.09(+0.88%) |
Mar 14, 2012 | 10.49 | 10.62 | 10.40 | 10.41 | 9,451,610 | -0.04(-0.40%) |
Mar 13, 2012 | 10.26 | 10.45 | 10.23 | 10.45 | 9,802,716 | +0.33(+3.26%) |
Mar 12, 2012 | 10.26 | 10.26 | 10.08 | 10.12 | 10,562,109 | -0.14(-1.37%) |
Mar 09, 2012 | 10.30 | 10.31 | 10.20 | 10.26 | 7,948,607 | -0.01(-0.07%) |
Mar 08, 2012 | 10.19 | 10.28 | 10.16 | 10.27 | 7,662,783 | +0.15(+1.46%) |
Mar 07, 2012 | 10.03 | 10.16 | 9.987 | 10.12 | 12,966,190 | +0.17(+1.69%) |
Mar 06, 2012 | 10.00 | 10.08 | 9.910 | 9.952 | 10,651,759 | -0.12(-1.19%) |
Mar 05, 2012 | 10.14 | 10.20 | 10.00 | 10.07 | 9,535,968 | -0.18(-1.78%) |
Mar 02, 2012 | 10.22 | 10.29 | 10.18 | 10.25 | 8,741,496 | -0.04(-0.34%) |
Mar 01, 2012 | 10.30 | 10.32 | 10.14 | 10.29 | 8,791,581 | +0.08(+0.83%) |
Feb 29, 2012 | 10.36 | 10.40 | 10.18 | 10.21 | 14,839,188 | -0.12(-1.16%) |
Feb 28, 2012 | 10.16 | 10.32 | 10.16 | 10.32 | 10,687,836 | +0.21(+2.08%) |
Feb 27, 2012 | 10.04 | 10.16 | 9.966 | 10.11 | 7,561,821 | +0.01(+0.14%) |
Feb 24, 2012 | 9.980 | 10.12 | 9.980 | 10.10 | 10,461,242 | +0.16(+1.63%) |
Feb 23, 2012 | 10.07 | 10.07 | 9.910 | 9.938 | 13,241,242 | -0.24(-2.35%) |
Feb 22, 2012 | 10.13 | 10.19 | 10.05 | 10.18 | 10,407,179 | +0.07(+0.69%) |
Feb 21, 2012 | 10.25 | 10.31 | 10.07 | 10.11 | 13,609,192 | -0.17(-1.64%) |
Feb 17, 2012 | 10.28 | 10.38 | 10.23 | 10.28 | 11,225,375 | +0.06(+0.62%) |
Feb 16, 2012 | 10.06 | 10.25 | 10.05 | 10.21 | 11,044,005 | +0.15(+1.47%) |
Feb 15, 2012 | 10.05 | 10.16 | 10.02 | 10.06 | 17,044,476 | +0.10(+0.99%) |
Feb 14, 2012 | 9.875 | 9.980 | 9.868 | 9.966 | 15,630,781 | +0.05(+0.50%) |
Feb 13, 2012 | 9.903 | 9.952 | 9.833 | 9.917 | 18,924,488 | +0.19(+1.95%) |
Feb 10, 2012 | 9.896 | 9.903 | 9.692 | 9.727 | 12,756,604 | -0.31(-3.08%) |
Feb 09, 2012 | 9.980 | 10.06 | 9.889 | 10.04 | 12,949,149 | +0.06(+0.63%) |
Feb 08, 2012 | 9.868 | 10.02 | 9.854 | 9.973 | 9,859,818 | +0.10(+1.00%) |
Feb 07, 2012 | 9.797 | 9.934 | 9.755 | 9.875 | 8,956,062 | +0.04(+0.43%) |
Feb 06, 2012 | 9.847 | 9.868 | 9.769 | 9.833 | 12,905,577 | -0.04(-0.43%) |
Feb 03, 2012 | 9.706 | 9.878 | 9.699 | 9.875 | 15,899,254 | +0.10(+1.01%) |
Feb 02, 2012 | 9.973 | 9.994 | 9.769 | 9.776 | 16,192,898 | -0.20(-1.97%) |