Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.95 | 11.04 | 10.80 | 11.02 | 3,376,315 | +0.06(+0.53%) |
Apr 27, 2012 | 10.91 | 11.04 | 10.91 | 10.96 | 3,370,782 | -0.08(-0.69%) |
Apr 26, 2012 | 10.94 | 11.23 | 10.91 | 11.04 | 3,510,505 | +0.14(+1.32%) |
Apr 25, 2012 | 10.71 | 10.93 | 10.64 | 10.90 | 3,504,885 | +0.27(+2.56%) |
Apr 24, 2012 | 10.74 | 10.74 | 10.59 | 10.62 | 2,960,473 | -0.09(-0.89%) |
Apr 23, 2012 | 10.59 | 10.86 | 10.56 | 10.72 | 4,011,509 | +0.02(+0.20%) |
Apr 20, 2012 | 10.66 | 10.88 | 10.66 | 10.70 | 2,103,627 | -0.03(-0.29%) |
Apr 19, 2012 | 10.78 | 11.06 | 10.66 | 10.73 | 4,305,479 | -0.18(-1.64%) |
Apr 18, 2012 | 10.60 | 10.95 | 10.46 | 10.91 | 4,285,680 | +0.34(+3.20%) |
Apr 17, 2012 | 10.38 | 10.63 | 10.24 | 10.57 | 3,175,579 | +0.35(+3.38%) |
Apr 16, 2012 | 10.42 | 10.49 | 10.21 | 10.22 | 2,188,007 | -0.19(-1.81%) |
Apr 13, 2012 | 10.37 | 10.49 | 10.29 | 10.41 | 2,574,303 | +0.01(+0.10%) |
Apr 12, 2012 | 10.47 | 10.67 | 10.38 | 10.40 | 3,944,964 | -0.12(-1.09%) |
Apr 11, 2012 | 10.32 | 10.57 | 10.31 | 10.52 | 2,686,849 | +0.36(+3.54%) |
Apr 10, 2012 | 10.56 | 10.72 | 10.11 | 10.16 | 3,219,972 | -0.40(-3.76%) |
Apr 09, 2012 | 10.49 | 10.67 | 10.45 | 10.55 | 1,291,770 | -0.02(-0.19%) |
Apr 05, 2012 | 10.34 | 10.59 | 10.33 | 10.57 | 1,916,353 | +0.18(+1.72%) |
Apr 04, 2012 | 10.75 | 10.75 | 10.34 | 10.39 | 4,202,548 | -0.40(-3.67%) |
Apr 03, 2012 | 10.96 | 11.03 | 10.74 | 10.79 | 3,971,954 | -0.16(-1.44%) |
Apr 02, 2012 | 10.65 | 10.97 | 10.54 | 10.95 | 3,948,133 | +0.33(+3.11%) |
Mar 30, 2012 | 10.82 | 10.96 | 10.54 | 10.62 | 3,285,110 | -0.04(-0.41%) |
Mar 29, 2012 | 10.65 | 10.73 | 10.42 | 10.66 | 6,898,132 | -0.19(-1.77%) |
Mar 28, 2012 | 10.89 | 10.94 | 10.72 | 10.85 | 3,565,366 | -0.01(-0.05%) |
Mar 27, 2012 | 10.73 | 11.05 | 10.69 | 10.86 | 5,304,927 | -0.09(-0.83%) |
Mar 26, 2012 | 10.99 | 10.99 | 10.80 | 10.95 | 4,616,726 | +0.04(+0.35%) |
Mar 23, 2012 | 10.78 | 10.96 | 10.66 | 10.91 | 3,690,970 | +0.24(+2.30%) |
Mar 22, 2012 | 10.63 | 10.83 | 10.47 | 10.67 | 4,978,478 | +0.05(+0.45%) |
Mar 21, 2012 | 10.47 | 10.70 | 10.45 | 10.62 | 5,897,973 | +0.33(+3.21%) |
Mar 20, 2012 | 10.25 | 10.33 | 10.07 | 10.29 | 4,949,414 | -0.08(-0.78%) |
Mar 19, 2012 | 10.05 | 10.38 | 10.00 | 10.37 | 5,187,198 | +0.33(+3.30%) |
Mar 16, 2012 | 9.911 | 10.07 | 9.831 | 10.04 | 2,735,478 | +0.17(+1.70%) |
Mar 15, 2012 | 9.955 | 10.07 | 9.760 | 9.869 | 2,113,713 | -0.11(-1.08%) |
Mar 14, 2012 | 10.05 | 10.05 | 9.816 | 9.977 | 2,872,153 | -0.07(-0.73%) |
Mar 13, 2012 | 9.847 | 10.06 | 9.837 | 10.05 | 3,391,720 | +0.21(+2.14%) |
Mar 12, 2012 | 9.780 | 10.01 | 9.712 | 9.840 | 3,134,639 | -0.08(-0.81%) |
Mar 09, 2012 | 9.456 | 9.977 | 9.456 | 9.921 | 4,278,215 | +0.38(+4.00%) |
Mar 08, 2012 | 9.400 | 9.619 | 9.335 | 9.539 | 3,045,723 | +0.25(+2.65%) |
Mar 07, 2012 | 9.137 | 9.338 | 9.095 | 9.292 | 3,977,591 | +0.26(+2.85%) |
Mar 06, 2012 | 9.358 | 9.358 | 9.007 | 9.034 | 2,847,433 | -0.39(-4.13%) |
Mar 05, 2012 | 9.705 | 9.709 | 9.411 | 9.424 | 1,568,967 | -0.17(-1.81%) |
Mar 02, 2012 | 9.678 | 9.729 | 9.350 | 9.597 | 5,270,866 | +0.00(+0.02%) |
Mar 01, 2012 | 9.535 | 9.690 | 9.420 | 9.595 | 2,882,944 | +0.02(+0.17%) |
Feb 29, 2012 | 9.637 | 9.683 | 9.383 | 9.579 | 2,363,503 | -0.16(-1.67%) |
Feb 28, 2012 | 9.411 | 9.860 | 9.411 | 9.741 | 5,615,588 | +0.39(+4.18%) |
Feb 27, 2012 | 9.135 | 9.442 | 9.115 | 9.350 | 5,107,863 | +0.22(+2.36%) |
Feb 24, 2012 | 8.919 | 9.137 | 8.914 | 9.135 | 2,446,696 | +0.22(+2.48%) |
Feb 23, 2012 | 8.777 | 8.969 | 8.772 | 8.914 | 1,920,069 | +0.09(+1.04%) |
Feb 22, 2012 | 8.742 | 8.894 | 8.742 | 8.822 | 1,539,279 | +0.00(+0.04%) |
Feb 21, 2012 | 8.691 | 8.844 | 8.680 | 8.819 | 3,605,140 | +0.08(+0.94%) |
Feb 17, 2012 | 8.866 | 8.894 | 8.669 | 8.736 | 6,978,320 | -0.16(-1.79%) |
Feb 16, 2012 | 8.793 | 9.042 | 8.515 | 8.895 | 8,311,106 | -0.37(-3.97%) |
Feb 15, 2012 | 9.040 | 9.327 | 8.992 | 9.263 | 6,306,925 | +0.37(+4.19%) |
Feb 14, 2012 | 8.917 | 8.954 | 8.782 | 8.890 | 3,743,703 | +0.10(+1.08%) |
Feb 13, 2012 | 8.945 | 8.945 | 8.656 | 8.795 | 4,094,527 | -0.05(-0.56%) |
Feb 10, 2012 | 8.621 | 8.989 | 8.598 | 8.844 | 5,908,671 | +0.09(+1.07%) |
Feb 09, 2012 | 8.892 | 8.938 | 8.731 | 8.751 | 2,262,503 | -0.08(-0.93%) |
Feb 08, 2012 | 8.961 | 9.078 | 8.771 | 8.833 | 1,692,612 | -0.10(-1.06%) |
Feb 07, 2012 | 8.872 | 9.109 | 8.865 | 8.928 | 2,511,834 | +0.02(+0.25%) |
Feb 06, 2012 | 8.961 | 9.087 | 8.844 | 8.906 | 2,784,506 | -0.28(-3.02%) |
Feb 03, 2012 | 9.202 | 9.263 | 9.177 | 9.184 | 2,514,790 | +0.06(+0.67%) |
Feb 02, 2012 | 8.983 | 9.206 | 8.948 | 9.123 | 3,516,103 | +0.12(+1.29%) |