Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.59 | 12.60 | 12.37 | 12.57 | 11,527,503 | -0.03(-0.21%) |
Apr 27, 2012 | 12.64 | 12.76 | 12.45 | 12.60 | 9,043,228 | -0.03(-0.21%) |
Apr 26, 2012 | 12.38 | 12.67 | 12.33 | 12.62 | 11,928,412 | +0.22(+1.77%) |
Apr 25, 2012 | 12.25 | 12.45 | 12.13 | 12.40 | 17,820,474 | +0.21(+1.73%) |
Apr 24, 2012 | 12.01 | 12.21 | 11.91 | 12.19 | 15,106,767 | +0.03(+0.22%) |
Apr 23, 2012 | 12.15 | 12.20 | 12.02 | 12.16 | 17,406,600 | -0.18(-1.43%) |
Apr 20, 2012 | 12.34 | 12.46 | 12.27 | 12.34 | 16,044,915 | +0.04(+0.29%) |
Apr 19, 2012 | 12.35 | 12.45 | 12.15 | 12.30 | 17,239,182 | -0.03(-0.21%) |
Apr 18, 2012 | 12.22 | 12.40 | 12.22 | 12.33 | 11,500,925 | +0.02(+0.14%) |
Apr 17, 2012 | 12.14 | 12.45 | 12.13 | 12.31 | 15,373,196 | +0.21(+1.75%) |
Apr 16, 2012 | 12.32 | 12.59 | 11.90 | 12.10 | 21,964,144 | -0.11(-0.87%) |
Apr 13, 2012 | 12.51 | 12.52 | 12.21 | 12.21 | 18,229,406 | -0.32(-2.56%) |
Apr 12, 2012 | 12.25 | 12.58 | 12.20 | 12.53 | 12,432,365 | +0.31(+2.56%) |
Apr 11, 2012 | 12.26 | 12.33 | 12.18 | 12.22 | 12,288,592 | +0.11(+0.95%) |
Apr 10, 2012 | 12.35 | 12.43 | 12.09 | 12.10 | 16,385,802 | -0.29(-2.34%) |
Apr 09, 2012 | 12.38 | 12.46 | 12.08 | 12.39 | 12,495,634 | -0.15(-1.19%) |
Apr 05, 2012 | 12.63 | 12.76 | 12.52 | 12.54 | 18,956,984 | -0.19(-1.51%) |
Apr 04, 2012 | 12.85 | 12.89 | 12.69 | 12.73 | 20,900,604 | -0.26(-1.98%) |
Apr 03, 2012 | 12.74 | 13.02 | 12.63 | 12.99 | 28,952,584 | +0.18(+1.44%) |
Apr 02, 2012 | 12.66 | 12.86 | 12.57 | 12.81 | 21,239,192 | +0.16(+1.25%) |
Mar 30, 2012 | 12.67 | 12.78 | 12.52 | 12.65 | 24,163,648 | +0.09(+0.70%) |
Mar 29, 2012 | 12.69 | 12.71 | 12.47 | 12.56 | 28,038,744 | -0.18(-1.45%) |
Mar 28, 2012 | 13.12 | 13.18 | 12.59 | 12.74 | 36,979,496 | -0.39(-2.95%) |
Mar 27, 2012 | 13.40 | 13.45 | 13.05 | 13.13 | 17,785,258 | -0.27(-2.04%) |
Mar 26, 2012 | 13.38 | 13.41 | 13.25 | 13.40 | 12,446,262 | +0.19(+1.43%) |
Mar 23, 2012 | 13.15 | 13.26 | 12.99 | 13.22 | 14,817,374 | +0.12(+0.91%) |
Mar 22, 2012 | 13.40 | 13.40 | 12.93 | 13.10 | 21,106,562 | -0.33(-2.49%) |
Mar 21, 2012 | 13.57 | 13.61 | 13.43 | 13.43 | 17,211,814 | -0.11(-0.78%) |
Mar 20, 2012 | 13.41 | 13.62 | 13.31 | 13.54 | 20,949,558 | +0.06(+0.46%) |
Mar 19, 2012 | 13.64 | 13.67 | 13.41 | 13.48 | 17,219,374 | -0.01(-0.07%) |
Mar 16, 2012 | 13.53 | 13.62 | 13.31 | 13.48 | 18,214,974 | +0.02(+0.13%) |
Mar 15, 2012 | 12.91 | 13.55 | 12.88 | 13.47 | 26,322,348 | +0.58(+4.51%) |
Mar 14, 2012 | 12.83 | 12.93 | 12.57 | 12.89 | 12,811,266 | +0.06(+0.48%) |
Mar 13, 2012 | 12.46 | 12.83 | 12.42 | 12.82 | 13,313,922 | +0.41(+3.33%) |
Mar 12, 2012 | 12.45 | 12.53 | 12.36 | 12.41 | 8,510,045 | -0.03(-0.21%) |
Mar 09, 2012 | 12.27 | 12.45 | 12.17 | 12.44 | 9,960,370 | +0.18(+1.51%) |
Mar 08, 2012 | 12.32 | 12.45 | 12.03 | 12.25 | 9,241,845 | +0.11(+0.87%) |
Mar 07, 2012 | 11.95 | 12.34 | 11.95 | 12.15 | 11,645,008 | +0.21(+1.73%) |
Mar 06, 2012 | 12.07 | 12.07 | 11.86 | 11.94 | 18,285,716 | -0.23(-1.92%) |
Mar 05, 2012 | 12.14 | 12.19 | 12.00 | 12.17 | 8,862,011 | +0.01(+0.07%) |
Mar 02, 2012 | 12.24 | 12.27 | 12.12 | 12.16 | 6,897,023 | -0.08(-0.65%) |
Mar 01, 2012 | 12.29 | 12.32 | 12.17 | 12.24 | 13,983,067 | +0.03(+0.22%) |
Feb 29, 2012 | 12.17 | 12.38 | 12.10 | 12.22 | 26,882,970 | +0.12(+1.02%) |
Feb 28, 2012 | 11.88 | 12.14 | 11.77 | 12.09 | 23,006,422 | +0.23(+1.93%) |
Feb 27, 2012 | 11.88 | 11.90 | 11.57 | 11.86 | 18,598,688 | -0.04(-0.30%) |
Feb 24, 2012 | 11.64 | 11.93 | 11.59 | 11.90 | 29,657,266 | +0.27(+2.35%) |
Feb 23, 2012 | 11.21 | 11.67 | 11.16 | 11.63 | 18,216,722 | +0.39(+3.45%) |
Feb 22, 2012 | 11.30 | 11.31 | 11.19 | 11.24 | 9,136,239 | -0.05(-0.47%) |
Feb 21, 2012 | 11.33 | 11.37 | 11.25 | 11.29 | 10,211,092 | -0.04(-0.31%) |
Feb 17, 2012 | 11.27 | 11.35 | 11.16 | 11.33 | 12,340,447 | +0.11(+1.02%) |
Feb 16, 2012 | 10.84 | 11.24 | 10.81 | 11.21 | 14,314,776 | +0.33(+2.99%) |
Feb 15, 2012 | 10.90 | 10.95 | 10.70 | 10.89 | 19,596,872 | +0.03(+0.24%) |
Feb 14, 2012 | 10.80 | 10.94 | 10.61 | 10.86 | 17,186,410 | +0.02(+0.16%) |
Feb 13, 2012 | 10.83 | 10.89 | 10.78 | 10.84 | 7,822,629 | +0.12(+1.15%) |
Feb 10, 2012 | 10.76 | 10.88 | 10.70 | 10.72 | 13,371,394 | -0.16(-1.46%) |
Feb 09, 2012 | 10.98 | 11.03 | 10.83 | 10.88 | 12,480,782 | -0.08(-0.72%) |
Feb 08, 2012 | 10.87 | 11.05 | 10.83 | 10.96 | 17,066,958 | +0.10(+0.89%) |
Feb 07, 2012 | 10.98 | 11.00 | 10.77 | 10.86 | 31,634,930 | -0.32(-2.84%) |
Feb 06, 2012 | 11.24 | 11.27 | 11.11 | 11.18 | 10,671,682 | -0.10(-0.86%) |
Feb 03, 2012 | 10.92 | 11.35 | 10.91 | 11.27 | 24,250,686 | +0.61(+5.69%) |
Feb 02, 2012 | 10.50 | 10.82 | 10.45 | 10.67 | 38,697,412 | +0.18(+1.76%) |