Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.45 | 11.52 | 11.23 | 11.24 | 1,214,598 | -0.25(-2.14%) |
Apr 27, 2012 | 11.22 | 11.50 | 11.11 | 11.49 | 2,278,607 | +0.29(+2.55%) |
Apr 26, 2012 | 11.48 | 11.54 | 11.08 | 11.20 | 3,118,718 | -0.36(-3.09%) |
Apr 25, 2012 | 11.52 | 11.61 | 11.38 | 11.56 | 1,133,765 | +0.15(+1.32%) |
Apr 24, 2012 | 11.28 | 11.45 | 11.28 | 11.41 | 1,776,656 | +0.10(+0.91%) |
Apr 23, 2012 | 11.20 | 11.30 | 11.07 | 11.30 | 2,164,738 | -0.12(-1.04%) |
Apr 20, 2012 | 11.43 | 11.57 | 11.38 | 11.42 | 2,697,577 | +0.10(+0.84%) |
Apr 19, 2012 | 11.54 | 11.56 | 11.30 | 11.33 | 2,989,398 | -0.16(-1.38%) |
Apr 18, 2012 | 11.57 | 11.60 | 11.42 | 11.49 | 2,439,779 | -0.22(-1.90%) |
Apr 17, 2012 | 11.82 | 11.94 | 11.66 | 11.71 | 1,766,507 | +0.01(+0.07%) |
Apr 16, 2012 | 11.78 | 11.84 | 11.53 | 11.70 | 1,509,262 | +0.04(+0.34%) |
Apr 13, 2012 | 11.99 | 12.00 | 11.66 | 11.66 | 1,126,911 | -0.42(-3.48%) |
Apr 12, 2012 | 11.76 | 12.10 | 11.69 | 12.08 | 1,970,688 | +0.39(+3.32%) |
Apr 11, 2012 | 11.85 | 11.89 | 11.65 | 11.69 | 2,167,548 | +0.08(+0.68%) |
Apr 10, 2012 | 12.06 | 12.09 | 11.52 | 11.61 | 2,827,262 | -0.42(-3.49%) |
Apr 09, 2012 | 12.01 | 12.15 | 12.00 | 12.03 | 1,605,997 | -0.20(-1.62%) |
Apr 05, 2012 | 12.18 | 12.51 | 12.18 | 12.23 | 2,378,046 | -0.05(-0.39%) |
Apr 04, 2012 | 12.27 | 12.48 | 12.19 | 12.28 | 3,887,628 | -0.58(-4.50%) |
Apr 03, 2012 | 13.06 | 13.07 | 12.73 | 12.86 | 3,488,307 | -0.19(-1.46%) |
Apr 02, 2012 | 13.06 | 13.14 | 12.83 | 13.05 | 2,138,044 | -0.05(-0.36%) |
Mar 30, 2012 | 13.14 | 13.16 | 12.96 | 13.10 | 2,005,888 | +0.06(+0.49%) |
Mar 29, 2012 | 13.02 | 13.20 | 12.83 | 13.03 | 1,523,918 | -0.17(-1.32%) |
Mar 28, 2012 | 13.25 | 13.29 | 13.00 | 13.21 | 1,838,862 | -0.10(-0.77%) |
Mar 27, 2012 | 13.24 | 13.34 | 13.04 | 13.31 | 2,924,155 | +0.08(+0.60%) |
Mar 26, 2012 | 13.08 | 13.23 | 12.87 | 13.23 | 2,023,312 | +0.31(+2.39%) |
Mar 23, 2012 | 12.86 | 13.01 | 12.71 | 12.92 | 1,666,900 | +0.01(+0.06%) |
Mar 22, 2012 | 12.79 | 13.04 | 12.66 | 12.91 | 3,148,220 | -0.01(-0.06%) |
Mar 21, 2012 | 13.37 | 13.48 | 12.33 | 12.92 | 18,533,090 | -2.00(-13.39%) |
Mar 20, 2012 | 14.78 | 14.94 | 14.74 | 14.92 | 890,140 | -0.03(-0.21%) |
Mar 19, 2012 | 14.85 | 15.08 | 14.80 | 14.95 | 1,303,898 | +0.08(+0.53%) |
Mar 16, 2012 | 15.01 | 15.09 | 14.83 | 14.87 | 1,583,558 | -0.17(-1.16%) |
Mar 15, 2012 | 14.55 | 15.09 | 14.31 | 15.05 | 3,245,965 | +0.42(+2.87%) |
Mar 14, 2012 | 14.85 | 14.95 | 14.48 | 14.63 | 1,816,636 | -0.29(-1.97%) |
Mar 13, 2012 | 14.04 | 14.92 | 14.00 | 14.92 | 4,038,413 | +0.98(+7.05%) |
Mar 12, 2012 | 13.76 | 14.08 | 13.76 | 13.94 | 2,244,590 | +0.18(+1.33%) |
Mar 09, 2012 | 13.55 | 13.83 | 13.32 | 13.75 | 1,429,212 | +0.22(+1.64%) |
Mar 08, 2012 | 13.33 | 13.56 | 13.17 | 13.53 | 4,148,639 | +0.31(+2.34%) |
Mar 07, 2012 | 13.34 | 13.34 | 13.06 | 13.22 | 1,476,076 | +0.05(+0.36%) |
Mar 06, 2012 | 13.63 | 13.65 | 13.08 | 13.17 | 2,458,520 | -0.57(-4.15%) |
Mar 05, 2012 | 13.64 | 13.81 | 13.53 | 13.75 | 1,289,746 | +0.01(+0.06%) |
Mar 02, 2012 | 13.56 | 13.81 | 13.47 | 13.74 | 1,729,160 | +0.24(+1.76%) |
Mar 01, 2012 | 13.52 | 13.57 | 13.21 | 13.50 | 2,126,284 | +0.18(+1.37%) |
Feb 29, 2012 | 14.19 | 14.23 | 13.29 | 13.32 | 4,967,779 | -0.27(-1.98%) |
Feb 28, 2012 | 13.72 | 13.79 | 13.40 | 13.59 | 2,513,151 | -0.13(-0.98%) |
Feb 27, 2012 | 13.96 | 13.96 | 13.71 | 13.72 | 2,461,722 | -0.32(-2.26%) |
Feb 24, 2012 | 14.00 | 14.14 | 13.97 | 14.04 | 1,971,147 | +0.01(+0.06%) |
Feb 23, 2012 | 13.98 | 14.17 | 13.90 | 14.03 | 1,675,786 | +0.04(+0.28%) |
Feb 22, 2012 | 14.16 | 14.27 | 13.96 | 13.99 | 1,639,574 | -0.18(-1.29%) |
Feb 21, 2012 | 13.88 | 14.27 | 13.63 | 14.17 | 3,901,121 | +0.36(+2.58%) |
Feb 17, 2012 | 13.73 | 13.89 | 13.64 | 13.82 | 1,108,370 | +0.17(+1.27%) |
Feb 16, 2012 | 13.41 | 13.76 | 13.33 | 13.64 | 1,795,660 | +0.19(+1.41%) |
Feb 15, 2012 | 13.70 | 13.77 | 13.42 | 13.45 | 1,349,839 | -0.24(-1.73%) |
Feb 14, 2012 | 13.73 | 13.80 | 13.58 | 13.69 | 1,141,605 | -0.11(-0.80%) |
Feb 13, 2012 | 13.96 | 13.97 | 13.54 | 13.80 | 2,648,189 | +0.00(+0.00%) |
Feb 10, 2012 | 13.64 | 13.82 | 13.50 | 13.80 | 2,953,757 | +0.05(+0.34%) |
Feb 09, 2012 | 13.42 | 13.94 | 13.38 | 13.75 | 4,444,609 | +0.34(+2.53%) |
Feb 08, 2012 | 13.22 | 13.41 | 13.19 | 13.41 | 2,535,972 | +0.23(+1.73%) |
Feb 07, 2012 | 12.98 | 13.29 | 12.89 | 13.19 | 2,884,409 | +0.22(+1.70%) |
Feb 06, 2012 | 12.86 | 12.99 | 12.82 | 12.97 | 1,582,169 | -0.02(-0.12%) |
Feb 03, 2012 | 12.74 | 13.00 | 12.66 | 12.98 | 2,480,753 | +0.41(+3.26%) |
Feb 02, 2012 | 12.52 | 12.65 | 12.46 | 12.57 | 1,033,052 | +0.06(+0.44%) |