Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,468,624 | -0.12(-0.97%) |
Apr 27, 2012 | 12.24 | 12.45 | 12.04 | 12.36 | 8,657,752 | +0.16(+1.33%) |
Apr 26, 2012 | 12.13 | 12.24 | 12.00 | 12.20 | 6,673,800 | +0.12(+0.96%) |
Apr 25, 2012 | 12.03 | 12.17 | 11.85 | 12.08 | 8,039,032 | +0.16(+1.38%) |
Apr 24, 2012 | 12.57 | 12.59 | 11.85 | 11.92 | 13,212,784 | -0.64(-5.09%) |
Apr 23, 2012 | 12.51 | 12.62 | 12.26 | 12.56 | 15,594,328 | -0.13(-1.06%) |
Apr 20, 2012 | 11.87 | 12.86 | 11.77 | 12.69 | 30,962,160 | +0.63(+5.21%) |
Apr 19, 2012 | 12.11 | 12.15 | 11.97 | 12.06 | 8,518,680 | -0.06(-0.54%) |
Apr 18, 2012 | 12.02 | 12.21 | 11.89 | 12.13 | 4,301,272 | +0.08(+0.65%) |
Apr 17, 2012 | 11.95 | 12.18 | 11.95 | 12.05 | 5,006,968 | +0.16(+1.38%) |
Apr 16, 2012 | 12.12 | 12.21 | 11.86 | 11.88 | 3,642,432 | -0.15(-1.23%) |
Apr 13, 2012 | 11.90 | 12.04 | 11.77 | 12.03 | 4,734,456 | +0.15(+1.24%) |
Apr 12, 2012 | 11.76 | 11.90 | 11.73 | 11.88 | 2,755,216 | +0.11(+0.92%) |
Apr 11, 2012 | 11.66 | 11.85 | 11.64 | 11.78 | 4,961,368 | +0.24(+2.12%) |
Apr 10, 2012 | 11.89 | 11.93 | 11.46 | 11.53 | 7,836,312 | -0.38(-3.17%) |
Apr 09, 2012 | 11.88 | 11.94 | 11.76 | 11.91 | 5,302,224 | -0.03(-0.27%) |
Apr 05, 2012 | 11.80 | 12.04 | 11.80 | 11.94 | 5,047,320 | +0.13(+1.14%) |
Apr 04, 2012 | 11.88 | 12.00 | 11.73 | 11.81 | 8,918,664 | -0.46(-3.71%) |
Apr 03, 2012 | 12.04 | 12.28 | 12.00 | 12.26 | 6,314,688 | +0.24(+1.97%) |
Apr 02, 2012 | 11.76 | 12.13 | 11.73 | 12.02 | 6,134,624 | +0.27(+2.33%) |
Mar 30, 2012 | 11.86 | 12.01 | 11.67 | 11.75 | 5,664,320 | -0.01(-0.04%) |
Mar 29, 2012 | 11.80 | 11.80 | 11.46 | 11.76 | 10,150,000 | -0.23(-1.92%) |
Mar 28, 2012 | 12.20 | 12.22 | 11.81 | 11.98 | 5,201,792 | -0.21(-1.76%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.18 | 12.20 | 3,720,464 | -0.17(-1.37%) |
Mar 26, 2012 | 12.26 | 12.42 | 12.21 | 12.37 | 4,498,176 | +0.23(+1.92%) |
Mar 23, 2012 | 12.21 | 12.21 | 11.89 | 12.14 | 4,777,016 | -0.08(-0.65%) |
Mar 22, 2012 | 12.09 | 12.32 | 12.07 | 12.22 | 5,053,144 | +0.01(+0.09%) |
Mar 21, 2012 | 12.09 | 12.30 | 12.06 | 12.21 | 5,971,152 | +0.13(+1.11%) |
Mar 20, 2012 | 11.90 | 12.12 | 11.89 | 12.07 | 4,140,328 | +0.10(+0.84%) |
Mar 19, 2012 | 11.85 | 12.09 | 11.74 | 11.97 | 4,327,856 | +0.18(+1.56%) |
Mar 16, 2012 | 12.04 | 12.04 | 11.73 | 11.79 | 9,245,976 | -0.21(-1.79%) |
Mar 15, 2012 | 12.20 | 12.25 | 11.97 | 12.00 | 8,078,176 | -0.19(-1.58%) |
Mar 14, 2012 | 12.18 | 12.39 | 12.15 | 12.20 | 10,292,168 | -0.02(-0.13%) |
Mar 13, 2012 | 11.99 | 12.23 | 11.94 | 12.21 | 9,371,424 | +0.29(+2.47%) |
Mar 12, 2012 | 11.66 | 11.98 | 11.51 | 11.92 | 10,352,768 | +0.05(+0.43%) |
Mar 09, 2012 | 11.60 | 11.93 | 11.56 | 11.87 | 7,433,840 | +0.26(+2.25%) |
Mar 08, 2012 | 11.51 | 11.67 | 11.46 | 11.61 | 7,015,272 | +0.23(+2.01%) |
Mar 07, 2012 | 11.16 | 11.45 | 11.14 | 11.38 | 7,054,448 | +0.27(+2.45%) |
Mar 06, 2012 | 11.32 | 11.33 | 11.00 | 11.11 | 10,029,912 | -0.38(-3.35%) |
Mar 05, 2012 | 11.52 | 11.64 | 11.46 | 11.49 | 6,799,968 | -0.04(-0.33%) |
Mar 02, 2012 | 11.51 | 11.58 | 11.40 | 11.53 | 7,838,824 | +0.01(+0.11%) |
Mar 01, 2012 | 11.19 | 11.54 | 11.16 | 11.52 | 11,073,176 | +0.36(+3.23%) |
Feb 29, 2012 | 11.13 | 11.23 | 11.00 | 11.15 | 11,520,312 | +0.19(+1.73%) |
Feb 28, 2012 | 10.95 | 11.11 | 10.77 | 10.96 | 9,638,760 | +0.07(+0.64%) |
Feb 27, 2012 | 10.66 | 10.97 | 10.53 | 10.89 | 11,573,712 | +0.17(+1.55%) |
Feb 24, 2012 | 10.61 | 10.79 | 10.43 | 10.73 | 11,319,328 | +0.43(+4.16%) |
Feb 23, 2012 | 10.38 | 10.46 | 10.28 | 10.30 | 3,760,336 | -0.05(-0.49%) |
Feb 22, 2012 | 10.28 | 10.44 | 10.28 | 10.35 | 4,324,688 | +0.04(+0.35%) |
Feb 21, 2012 | 10.54 | 10.57 | 10.26 | 10.31 | 5,001,520 | -0.29(-2.77%) |
Feb 17, 2012 | 10.70 | 10.81 | 10.57 | 10.61 | 6,495,328 | -0.09(-0.89%) |
Feb 16, 2012 | 10.45 | 10.72 | 10.45 | 10.70 | 9,548,280 | +0.20(+1.88%) |
Feb 15, 2012 | 10.51 | 10.86 | 10.45 | 10.51 | 16,507,904 | -0.09(-0.83%) |
Feb 14, 2012 | 10.28 | 10.59 | 10.24 | 10.59 | 10,365,352 | +0.28(+2.75%) |
Feb 13, 2012 | 10.34 | 10.35 | 10.16 | 10.31 | 5,008,336 | +0.05(+0.52%) |
Feb 10, 2012 | 10.22 | 10.30 | 10.16 | 10.26 | 8,035,464 | -0.10(-0.93%) |
Feb 09, 2012 | 10.21 | 10.36 | 10.11 | 10.35 | 7,905,744 | +0.15(+1.50%) |
Feb 08, 2012 | 10.20 | 10.42 | 10.07 | 10.20 | 11,184,232 | +0.07(+0.70%) |
Feb 07, 2012 | 10.10 | 10.17 | 9.969 | 10.13 | 6,161,688 | +0.03(+0.28%) |
Feb 06, 2012 | 9.976 | 10.18 | 9.938 | 10.10 | 6,472,864 | +0.04(+0.42%) |
Feb 03, 2012 | 9.811 | 10.07 | 9.769 | 10.06 | 9,279,200 | +0.36(+3.71%) |
Feb 02, 2012 | 9.816 | 9.875 | 9.640 | 9.697 | 9,993,432 | -0.11(-1.10%) |