Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.82 | 11.82 | 11.58 | 11.67 | 41,888,692 | -0.15(-1.29%) |
Apr 27, 2012 | 11.91 | 11.97 | 11.66 | 11.82 | 49,844,944 | -0.15(-1.27%) |
Apr 26, 2012 | 11.54 | 12.04 | 11.53 | 11.98 | 40,137,044 | +0.12(+1.02%) |
Apr 25, 2012 | 12.07 | 12.10 | 11.72 | 11.86 | 32,465,582 | -0.09(-0.79%) |
Apr 24, 2012 | 12.00 | 12.07 | 11.89 | 11.95 | 21,129,454 | +0.02(+0.13%) |
Apr 23, 2012 | 11.83 | 11.94 | 11.68 | 11.94 | 29,853,960 | -0.15(-1.22%) |
Apr 20, 2012 | 12.15 | 12.23 | 12.04 | 12.08 | 23,734,018 | +0.01(+0.09%) |
Apr 19, 2012 | 12.10 | 12.20 | 11.98 | 12.07 | 33,445,814 | -0.12(-0.99%) |
Apr 18, 2012 | 12.07 | 12.38 | 12.07 | 12.19 | 34,296,848 | -0.03(-0.22%) |
Apr 17, 2012 | 12.11 | 12.29 | 11.99 | 12.22 | 35,565,612 | +0.28(+2.38%) |
Apr 16, 2012 | 12.31 | 12.32 | 11.92 | 11.94 | 41,060,952 | -0.60(-4.82%) |
Apr 13, 2012 | 12.47 | 12.59 | 12.27 | 12.54 | 49,437,512 | +0.00(+0.00%) |
Apr 12, 2012 | 12.06 | 12.61 | 12.02 | 12.54 | 74,000,528 | +0.76(+6.43%) |
Apr 11, 2012 | 11.99 | 12.01 | 11.74 | 11.78 | 29,886,318 | +0.04(+0.31%) |
Apr 10, 2012 | 11.84 | 11.90 | 11.59 | 11.75 | 33,258,054 | -0.21(-1.76%) |
Apr 09, 2012 | 11.87 | 12.02 | 11.80 | 11.96 | 23,905,066 | -0.09(-0.74%) |
Apr 05, 2012 | 12.04 | 12.20 | 11.92 | 12.05 | 24,598,086 | -0.01(-0.09%) |
Apr 04, 2012 | 12.11 | 12.20 | 12.04 | 12.06 | 31,165,228 | -0.28(-2.30%) |
Apr 03, 2012 | 12.65 | 12.66 | 12.23 | 12.34 | 39,935,964 | -0.24(-1.92%) |
Apr 02, 2012 | 12.27 | 12.71 | 12.25 | 12.58 | 38,797,016 | +0.32(+2.57%) |
Mar 30, 2012 | 12.25 | 12.30 | 12.15 | 12.27 | 29,064,486 | +0.16(+1.35%) |
Mar 29, 2012 | 11.82 | 12.13 | 11.75 | 12.10 | 28,812,366 | +0.13(+1.05%) |
Mar 28, 2012 | 12.18 | 12.19 | 11.94 | 11.98 | 25,874,970 | -0.24(-1.98%) |
Mar 27, 2012 | 12.26 | 12.40 | 12.21 | 12.22 | 28,608,626 | +0.04(+0.30%) |
Mar 26, 2012 | 12.15 | 12.18 | 12.05 | 12.18 | 20,632,376 | +0.17(+1.40%) |
Mar 23, 2012 | 11.97 | 12.10 | 11.92 | 12.01 | 22,890,396 | +0.06(+0.48%) |
Mar 22, 2012 | 11.99 | 12.08 | 11.86 | 11.96 | 34,850,648 | -0.24(-1.98%) |
Mar 21, 2012 | 12.23 | 12.26 | 12.09 | 12.20 | 26,020,012 | -0.06(-0.47%) |
Mar 20, 2012 | 12.12 | 12.28 | 11.98 | 12.26 | 40,218,740 | -0.25(-1.98%) |
Mar 19, 2012 | 12.47 | 12.59 | 12.43 | 12.50 | 26,598,518 | +0.01(+0.08%) |
Mar 16, 2012 | 12.44 | 12.53 | 12.41 | 12.49 | 25,820,850 | +0.05(+0.38%) |
Mar 15, 2012 | 12.57 | 12.58 | 12.39 | 12.45 | 33,466,074 | +0.15(+1.24%) |
Mar 14, 2012 | 12.35 | 12.46 | 12.08 | 12.29 | 36,949,344 | -0.13(-1.02%) |
Mar 13, 2012 | 11.88 | 12.46 | 11.84 | 12.42 | 56,179,744 | +0.60(+5.07%) |
Mar 12, 2012 | 11.88 | 12.04 | 11.69 | 11.82 | 53,619,616 | -0.31(-2.56%) |
Mar 09, 2012 | 12.18 | 12.29 | 12.05 | 12.13 | 27,571,662 | -0.12(-0.94%) |
Mar 08, 2012 | 12.33 | 12.40 | 12.11 | 12.25 | 28,495,682 | +0.13(+1.08%) |
Mar 07, 2012 | 12.02 | 12.20 | 11.88 | 12.11 | 57,746,792 | -0.17(-1.37%) |
Mar 06, 2012 | 12.53 | 12.54 | 12.12 | 12.28 | 72,110,768 | -0.73(-5.58%) |
Mar 05, 2012 | 13.29 | 13.30 | 12.93 | 13.01 | 33,526,512 | -0.49(-3.66%) |
Mar 02, 2012 | 13.42 | 13.54 | 13.32 | 13.50 | 20,993,496 | +0.03(+0.19%) |
Mar 01, 2012 | 13.38 | 13.59 | 13.34 | 13.48 | 20,558,930 | +0.26(+1.95%) |
Feb 29, 2012 | 13.65 | 13.80 | 13.20 | 13.22 | 48,218,204 | -0.40(-2.93%) |
Feb 28, 2012 | 13.48 | 13.64 | 13.30 | 13.62 | 26,874,472 | +0.22(+1.61%) |
Feb 27, 2012 | 13.44 | 13.46 | 13.31 | 13.40 | 21,504,690 | -0.11(-0.78%) |
Feb 24, 2012 | 13.59 | 13.69 | 13.48 | 13.51 | 20,379,356 | +0.08(+0.59%) |
Feb 23, 2012 | 13.31 | 13.49 | 13.15 | 13.43 | 28,898,328 | +0.23(+1.75%) |
Feb 22, 2012 | 13.31 | 13.34 | 13.12 | 13.20 | 18,517,958 | -0.04(-0.32%) |
Feb 21, 2012 | 13.26 | 13.39 | 13.19 | 13.24 | 27,209,920 | +0.12(+0.88%) |
Feb 17, 2012 | 13.45 | 13.47 | 13.01 | 13.12 | 39,741,068 | -0.19(-1.46%) |
Feb 16, 2012 | 13.05 | 13.43 | 12.94 | 13.32 | 41,212,760 | +0.04(+0.28%) |
Feb 15, 2012 | 13.60 | 13.60 | 13.13 | 13.28 | 35,458,380 | -0.26(-1.94%) |
Feb 14, 2012 | 13.69 | 13.72 | 13.37 | 13.54 | 34,529,140 | -0.25(-1.83%) |
Feb 13, 2012 | 13.78 | 13.87 | 13.66 | 13.80 | 23,450,666 | +0.26(+1.90%) |
Feb 10, 2012 | 13.46 | 13.54 | 13.33 | 13.54 | 35,055,004 | -0.24(-1.72%) |
Feb 09, 2012 | 13.81 | 13.81 | 13.62 | 13.78 | 23,054,864 | -0.12(-0.83%) |
Feb 08, 2012 | 14.01 | 14.05 | 13.83 | 13.89 | 23,220,512 | -0.05(-0.34%) |
Feb 07, 2012 | 13.94 | 13.98 | 13.74 | 13.94 | 23,912,992 | -0.01(-0.08%) |
Feb 06, 2012 | 13.95 | 14.01 | 13.84 | 13.95 | 20,964,750 | -0.04(-0.30%) |
Feb 03, 2012 | 14.00 | 14.13 | 13.92 | 13.99 | 32,152,686 | +0.16(+1.18%) |
Feb 02, 2012 | 13.83 | 13.96 | 13.72 | 13.83 | 38,959,708 | +0.13(+0.92%) |