Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.908 | 9.999 | 9.883 | 9.908 | 10,221,042 | -0.03(-0.33%) |
Apr 27, 2012 | 9.866 | 9.957 | 9.817 | 9.941 | 13,032,926 | +0.07(+0.75%) |
Apr 26, 2012 | 9.643 | 9.924 | 9.627 | 9.866 | 14,470,085 | +0.25(+2.62%) |
Apr 25, 2012 | 9.552 | 9.660 | 9.527 | 9.614 | 10,711,950 | +0.12(+1.26%) |
Apr 24, 2012 | 9.577 | 9.627 | 9.470 | 9.494 | 13,140,253 | -0.07(-0.78%) |
Apr 23, 2012 | 9.594 | 9.610 | 9.486 | 9.569 | 15,146,990 | -0.16(-1.61%) |
Apr 20, 2012 | 9.842 | 9.908 | 9.726 | 9.726 | 12,247,393 | -0.08(-0.80%) |
Apr 19, 2012 | 9.792 | 9.957 | 9.767 | 9.804 | 11,868,932 | +0.01(+0.13%) |
Apr 18, 2012 | 9.899 | 9.899 | 9.759 | 9.792 | 13,325,546 | -0.15(-1.50%) |
Apr 17, 2012 | 9.842 | 10.02 | 9.825 | 9.941 | 12,569,827 | +0.14(+1.43%) |
Apr 16, 2012 | 9.784 | 9.858 | 9.676 | 9.800 | 11,970,560 | +0.05(+0.51%) |
Apr 13, 2012 | 9.908 | 9.982 | 9.742 | 9.751 | 10,912,232 | -0.22(-2.20%) |
Apr 12, 2012 | 9.850 | 10.04 | 9.800 | 9.970 | 10,258,233 | +0.12(+1.26%) |
Apr 11, 2012 | 9.775 | 9.916 | 9.751 | 9.846 | 12,344,245 | +0.14(+1.40%) |
Apr 10, 2012 | 9.751 | 9.866 | 9.660 | 9.709 | 16,776,463 | -0.09(-0.93%) |
Apr 09, 2012 | 9.800 | 9.866 | 9.742 | 9.800 | 16,125,843 | -0.14(-1.41%) |
Apr 05, 2012 | 9.949 | 10.05 | 9.916 | 9.941 | 14,350,098 | -0.02(-0.25%) |
Apr 04, 2012 | 9.999 | 10.10 | 9.916 | 9.965 | 19,189,136 | -0.15(-1.47%) |
Apr 03, 2012 | 10.25 | 10.35 | 10.10 | 10.11 | 18,441,750 | -0.21(-2.08%) |
Apr 02, 2012 | 10.29 | 10.37 | 10.21 | 10.33 | 15,104,141 | +0.05(+0.44%) |
Mar 30, 2012 | 10.40 | 10.40 | 10.25 | 10.28 | 13,660,184 | -0.03(-0.28%) |
Mar 29, 2012 | 10.21 | 10.32 | 10.14 | 10.31 | 15,455,287 | +0.02(+0.16%) |
Mar 28, 2012 | 10.55 | 10.58 | 10.16 | 10.30 | 26,975,602 | -0.30(-2.81%) |
Mar 27, 2012 | 10.70 | 10.73 | 10.59 | 10.59 | 16,352,695 | -0.12(-1.08%) |
Mar 26, 2012 | 10.58 | 10.74 | 10.56 | 10.71 | 15,467,978 | +0.22(+2.13%) |
Mar 23, 2012 | 10.45 | 10.52 | 10.36 | 10.49 | 13,721,704 | +0.03(+0.32%) |
Mar 22, 2012 | 10.47 | 10.50 | 10.30 | 10.45 | 18,043,932 | -0.06(-0.55%) |
Mar 21, 2012 | 10.49 | 10.65 | 10.45 | 10.51 | 11,795,846 | +0.01(+0.08%) |
Mar 20, 2012 | 10.53 | 10.61 | 10.47 | 10.50 | 14,893,319 | -0.10(-0.93%) |
Mar 19, 2012 | 10.58 | 10.69 | 10.53 | 10.60 | 11,334,369 | +0.01(+0.08%) |
Mar 16, 2012 | 10.54 | 10.68 | 10.50 | 10.59 | 20,451,794 | +0.02(+0.23%) |
Mar 15, 2012 | 10.40 | 10.64 | 10.40 | 10.57 | 14,497,162 | +0.21(+1.99%) |
Mar 14, 2012 | 10.34 | 10.46 | 10.32 | 10.36 | 16,327,562 | +0.03(+0.32%) |
Mar 13, 2012 | 10.32 | 10.39 | 10.24 | 10.33 | 18,112,834 | +0.10(+1.01%) |
Mar 12, 2012 | 10.21 | 10.26 | 10.11 | 10.23 | 12,441,319 | +0.00(+0.04%) |
Mar 09, 2012 | 10.06 | 10.25 | 9.999 | 10.22 | 13,007,533 | +0.15(+1.52%) |
Mar 08, 2012 | 10.07 | 10.16 | 9.982 | 10.07 | 18,855,462 | +0.07(+0.70%) |
Mar 07, 2012 | 9.941 | 10.10 | 9.932 | 9.999 | 18,005,740 | +0.08(+0.79%) |
Mar 06, 2012 | 9.858 | 10.08 | 9.858 | 9.920 | 23,297,762 | -0.02(-0.21%) |
Mar 05, 2012 | 10.04 | 10.06 | 9.850 | 9.941 | 22,674,398 | -0.16(-1.56%) |
Mar 02, 2012 | 10.10 | 10.25 | 10.02 | 10.10 | 26,551,762 | -0.02(-0.16%) |
Mar 01, 2012 | 10.16 | 10.22 | 10.05 | 10.11 | 18,530,246 | -0.01(-0.08%) |
Feb 29, 2012 | 10.36 | 10.38 | 10.09 | 10.12 | 26,782,432 | -0.26(-2.47%) |
Feb 28, 2012 | 10.34 | 10.52 | 10.31 | 10.38 | 18,967,566 | +0.02(+0.24%) |
Feb 27, 2012 | 10.37 | 10.51 | 10.31 | 10.35 | 19,055,838 | -0.08(-0.79%) |
Feb 24, 2012 | 10.52 | 10.60 | 10.41 | 10.44 | 12,412,451 | -0.09(-0.86%) |
Feb 23, 2012 | 10.65 | 10.68 | 10.35 | 10.53 | 21,703,496 | -0.13(-1.24%) |
Feb 22, 2012 | 10.49 | 10.69 | 10.49 | 10.66 | 27,378,848 | +0.16(+1.49%) |
Feb 21, 2012 | 10.75 | 10.76 | 10.41 | 10.50 | 25,948,284 | -0.17(-1.55%) |
Feb 17, 2012 | 11.38 | 11.45 | 10.65 | 10.67 | 41,336,968 | -0.18(-1.67%) |
Feb 16, 2012 | 10.63 | 10.86 | 10.61 | 10.85 | 17,159,046 | +0.25(+2.40%) |
Feb 15, 2012 | 10.59 | 10.76 | 10.54 | 10.59 | 13,758,671 | +0.02(+0.23%) |
Feb 14, 2012 | 10.63 | 10.67 | 10.42 | 10.57 | 18,130,512 | -0.05(-0.46%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.51 | 10.62 | 12,081,199 | -0.02(-0.15%) |
Feb 10, 2012 | 10.65 | 10.76 | 10.57 | 10.63 | 12,715,191 | -0.13(-1.22%) |
Feb 09, 2012 | 10.68 | 10.78 | 10.61 | 10.77 | 13,909,625 | +0.09(+0.85%) |
Feb 08, 2012 | 10.44 | 10.75 | 10.44 | 10.68 | 21,782,400 | +0.21(+2.04%) |
Feb 07, 2012 | 10.37 | 10.51 | 10.31 | 10.46 | 10,696,313 | +0.11(+1.03%) |
Feb 06, 2012 | 10.46 | 10.47 | 10.22 | 10.36 | 17,471,892 | -0.15(-1.41%) |
Feb 03, 2012 | 10.52 | 10.59 | 10.44 | 10.50 | 13,452,255 | +0.12(+1.19%) |
Feb 02, 2012 | 10.31 | 10.47 | 10.31 | 10.38 | 13,654,888 | +0.06(+0.56%) |