Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.62 | 10.72 | 10.40 | 10.49 | 1,947,330 | -0.16(-1.48%) |
Apr 27, 2012 | 10.48 | 10.85 | 10.20 | 10.65 | 2,125,532 | +0.27(+2.57%) |
Apr 26, 2012 | 11.60 | 11.84 | 10.33 | 10.38 | 4,795,580 | -0.62(-5.65%) |
Apr 25, 2012 | 10.36 | 11.00 | 10.35 | 11.00 | 5,070,324 | +0.78(+7.63%) |
Apr 24, 2012 | 10.16 | 10.29 | 10.04 | 10.22 | 11,090,530 | +0.01(+0.10%) |
Apr 23, 2012 | 10.01 | 10.22 | 9.857 | 10.21 | 2,249,175 | +0.09(+0.88%) |
Apr 20, 2012 | 10.33 | 10.45 | 10.11 | 10.12 | 2,057,656 | -0.11(-1.06%) |
Apr 19, 2012 | 10.08 | 10.55 | 10.01 | 10.23 | 3,317,126 | +0.50(+5.17%) |
Apr 18, 2012 | 9.896 | 9.945 | 9.659 | 9.728 | 948,477 | -0.23(-2.28%) |
Apr 17, 2012 | 9.699 | 10.14 | 9.689 | 9.955 | 1,542,489 | +0.26(+2.64%) |
Apr 16, 2012 | 9.373 | 9.748 | 9.186 | 9.699 | 1,801,063 | +0.32(+3.36%) |
Apr 13, 2012 | 9.758 | 9.788 | 9.363 | 9.383 | 1,761,081 | -0.39(-4.04%) |
Apr 12, 2012 | 9.719 | 9.857 | 9.551 | 9.778 | 1,459,843 | +0.08(+0.87%) |
Apr 11, 2012 | 9.827 | 10.15 | 9.640 | 9.694 | 1,530,966 | -0.01(-0.15%) |
Apr 10, 2012 | 10.04 | 10.11 | 9.487 | 9.709 | 4,218,875 | -0.55(-5.38%) |
Apr 09, 2012 | 10.52 | 10.65 | 10.22 | 10.26 | 3,086,066 | -0.65(-5.97%) |
Apr 05, 2012 | 10.65 | 11.25 | 10.41 | 10.91 | 9,399,449 | -1.13(-9.42%) |
Apr 04, 2012 | 12.31 | 12.36 | 11.76 | 12.05 | 2,570,434 | -0.44(-3.55%) |
Apr 03, 2012 | 12.44 | 12.53 | 12.18 | 12.49 | 885,251 | +0.06(+0.48%) |
Apr 02, 2012 | 12.45 | 12.59 | 12.30 | 12.43 | 1,170,061 | -0.03(-0.24%) |
Mar 30, 2012 | 12.61 | 12.70 | 12.40 | 12.46 | 924,813 | -0.08(-0.63%) |
Mar 29, 2012 | 12.63 | 12.72 | 12.35 | 12.54 | 942,177 | -0.23(-1.78%) |
Mar 28, 2012 | 12.83 | 12.92 | 12.37 | 12.77 | 2,037,148 | -0.01(-0.08%) |
Mar 27, 2012 | 13.08 | 13.13 | 12.78 | 12.78 | 778,049 | -0.29(-2.19%) |
Mar 26, 2012 | 13.16 | 13.27 | 13.02 | 13.06 | 1,596,431 | -0.09(-0.68%) |
Mar 23, 2012 | 12.93 | 13.28 | 12.86 | 13.15 | 1,143,523 | +0.22(+1.68%) |
Mar 22, 2012 | 13.01 | 13.11 | 12.72 | 12.94 | 1,039,940 | -0.13(-1.02%) |
Mar 21, 2012 | 13.01 | 13.12 | 12.84 | 13.07 | 1,476,577 | +0.12(+0.95%) |
Mar 20, 2012 | 13.08 | 13.12 | 12.79 | 12.94 | 1,400,698 | -0.13(-0.98%) |
Mar 19, 2012 | 12.84 | 13.21 | 12.68 | 13.07 | 1,443,670 | +0.20(+1.53%) |
Mar 16, 2012 | 12.66 | 12.94 | 12.61 | 12.88 | 3,186,362 | +0.20(+1.56%) |
Mar 15, 2012 | 12.66 | 12.73 | 12.45 | 12.68 | 1,152,742 | -0.01(-0.08%) |
Mar 14, 2012 | 12.91 | 12.95 | 12.52 | 12.69 | 1,083,414 | -0.24(-1.83%) |
Mar 13, 2012 | 13.06 | 13.21 | 12.85 | 12.93 | 1,461,040 | -0.09(-0.68%) |
Mar 12, 2012 | 12.59 | 13.06 | 12.50 | 13.01 | 2,138,687 | +0.42(+3.37%) |
Mar 09, 2012 | 12.63 | 12.68 | 12.39 | 12.59 | 2,671,967 | -0.07(-0.55%) |
Mar 08, 2012 | 12.51 | 12.75 | 12.44 | 12.66 | 1,671,067 | +0.18(+1.42%) |
Mar 07, 2012 | 12.64 | 12.78 | 12.37 | 12.48 | 2,168,694 | -0.11(-0.86%) |
Mar 06, 2012 | 12.60 | 12.73 | 12.28 | 12.59 | 2,687,724 | -0.21(-1.62%) |
Mar 05, 2012 | 13.02 | 13.08 | 12.36 | 12.80 | 3,186,334 | -0.15(-1.14%) |
Mar 02, 2012 | 13.80 | 13.85 | 12.91 | 12.94 | 2,729,485 | -0.80(-5.81%) |
Mar 01, 2012 | 13.55 | 13.91 | 12.09 | 13.74 | 4,880,930 | -0.26(-1.83%) |
Feb 29, 2012 | 14.06 | 14.38 | 13.92 | 14.00 | 2,419,868 | +0.06(+0.42%) |
Feb 28, 2012 | 14.62 | 14.65 | 13.71 | 13.94 | 2,582,055 | -0.53(-3.68%) |
Feb 27, 2012 | 14.54 | 14.58 | 14.21 | 14.47 | 2,335,147 | +0.41(+2.95%) |
Feb 24, 2012 | 13.62 | 14.07 | 13.54 | 14.06 | 1,421,451 | +0.53(+3.94%) |
Feb 23, 2012 | 13.38 | 13.72 | 13.12 | 13.53 | 1,049,664 | +0.16(+1.18%) |
Feb 22, 2012 | 13.10 | 13.48 | 12.73 | 13.37 | 1,445,809 | +0.61(+4.80%) |
Feb 21, 2012 | 13.49 | 13.54 | 12.75 | 12.76 | 1,814,759 | -0.66(-4.93%) |
Feb 17, 2012 | 13.75 | 13.79 | 13.32 | 13.42 | 1,143,597 | -0.31(-2.23%) |
Feb 16, 2012 | 13.68 | 13.80 | 13.52 | 13.72 | 586,842 | +0.09(+0.65%) |
Feb 15, 2012 | 14.04 | 14.08 | 13.57 | 13.64 | 1,251,161 | -0.37(-2.61%) |
Feb 14, 2012 | 14.07 | 14.20 | 13.93 | 14.00 | 674,565 | -0.10(-0.70%) |
Feb 13, 2012 | 14.06 | 14.21 | 13.64 | 14.10 | 1,325,533 | +0.19(+1.35%) |
Feb 10, 2012 | 13.34 | 14.01 | 13.33 | 13.91 | 1,919,695 | +0.61(+4.60%) |
Feb 09, 2012 | 13.72 | 13.79 | 13.29 | 13.30 | 1,323,995 | -0.44(-3.23%) |
Feb 08, 2012 | 13.85 | 14.02 | 13.61 | 13.74 | 1,224,048 | -0.11(-0.78%) |
Feb 07, 2012 | 14.06 | 14.21 | 13.74 | 13.85 | 1,189,709 | -0.17(-1.20%) |
Feb 06, 2012 | 14.08 | 14.30 | 13.96 | 14.02 | 1,471,668 | -0.14(-0.98%) |
Feb 03, 2012 | 14.18 | 14.26 | 13.97 | 14.16 | 1,519,497 | +0.15(+1.06%) |
Feb 02, 2012 | 13.83 | 14.12 | 13.68 | 14.01 | 1,756,914 | +0.20(+1.43%) |