Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.11 | 12.13 | 12.06 | 12.09 | 2,669,117 | +0.03(+0.23%) |
Apr 27, 2012 | 12.05 | 12.08 | 11.99 | 12.06 | 4,160,151 | -0.05(-0.40%) |
Apr 26, 2012 | 12.02 | 12.15 | 12.02 | 12.11 | 1,935,525 | +0.05(+0.40%) |
Apr 25, 2012 | 12.04 | 12.08 | 12.01 | 12.06 | 2,251,936 | +0.08(+0.63%) |
Apr 24, 2012 | 11.97 | 12.03 | 11.95 | 11.99 | 4,913,122 | +0.04(+0.35%) |
Apr 23, 2012 | 11.91 | 11.96 | 11.85 | 11.95 | 5,154,079 | -0.20(-1.65%) |
Apr 20, 2012 | 12.19 | 12.21 | 12.14 | 12.15 | 2,717,284 | +0.04(+0.37%) |
Apr 19, 2012 | 12.12 | 12.19 | 12.03 | 12.10 | 3,302,225 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.12 | 12.01 | 12.10 | 2,965,632 | +0.04(+0.34%) |
Apr 17, 2012 | 11.99 | 12.10 | 11.96 | 12.06 | 5,687,994 | +0.11(+0.92%) |
Apr 16, 2012 | 12.05 | 12.08 | 11.92 | 11.95 | 4,749,706 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.92 | 11.97 | 5,348,650 | -0.11(-0.91%) |
Apr 12, 2012 | 11.90 | 12.11 | 11.90 | 12.08 | 4,324,456 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.88 | 11.80 | 11.81 | 3,298,354 | +0.05(+0.41%) |
Apr 10, 2012 | 11.94 | 11.94 | 11.70 | 11.77 | 5,958,154 | -0.21(-1.73%) |
Apr 09, 2012 | 11.95 | 12.00 | 11.92 | 11.97 | 2,804,215 | -0.12(-1.03%) |
Apr 05, 2012 | 11.96 | 12.12 | 11.96 | 12.10 | 5,869,847 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.02 | 11.92 | 11.99 | 6,762,392 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.05 | 12.14 | 8,534,616 | +0.00(+0.00%) |
Apr 02, 2012 | 11.97 | 12.17 | 11.92 | 12.14 | 11,419,828 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.07 | 11.95 | 12.02 | 7,025,889 | +0.04(+0.37%) |
Mar 29, 2012 | 11.99 | 12.06 | 11.81 | 11.97 | 49,567,320 | -0.25(-2.08%) |
Mar 28, 2012 | 12.32 | 12.33 | 12.16 | 12.23 | 5,576,373 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.39 | 12.32 | 12.35 | 3,820,876 | +0.05(+0.39%) |
Mar 26, 2012 | 12.24 | 12.31 | 12.21 | 12.30 | 4,738,894 | +0.21(+1.77%) |
Mar 23, 2012 | 12.06 | 12.09 | 12.00 | 12.08 | 2,425,954 | -0.03(-0.23%) |
Mar 22, 2012 | 12.15 | 12.18 | 12.08 | 12.11 | 4,569,949 | -0.08(-0.62%) |
Mar 21, 2012 | 12.21 | 12.23 | 12.14 | 12.19 | 9,426,531 | -0.08(-0.62%) |
Mar 20, 2012 | 12.30 | 12.30 | 12.21 | 12.26 | 10,437,287 | -0.18(-1.44%) |
Mar 19, 2012 | 12.42 | 12.50 | 12.39 | 12.44 | 4,140,983 | -0.08(-0.66%) |
Mar 16, 2012 | 12.57 | 12.57 | 12.49 | 12.52 | 4,041,512 | +0.03(+0.28%) |
Mar 15, 2012 | 12.48 | 12.52 | 12.44 | 12.49 | 4,284,051 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.59 | 12.41 | 12.47 | 8,121,741 | -0.12(-0.99%) |
Mar 13, 2012 | 12.42 | 12.61 | 12.41 | 12.59 | 6,490,798 | +0.30(+2.41%) |
Mar 12, 2012 | 12.29 | 12.33 | 12.25 | 12.30 | 4,203,726 | -0.01(-0.06%) |
Mar 09, 2012 | 12.34 | 12.35 | 12.28 | 12.30 | 3,910,984 | +0.00(+0.00%) |
Mar 08, 2012 | 12.35 | 12.36 | 12.25 | 12.30 | 12,818,956 | +0.17(+1.42%) |
Mar 07, 2012 | 12.12 | 12.16 | 12.08 | 12.13 | 4,415,324 | +0.10(+0.86%) |
Mar 06, 2012 | 12.03 | 12.04 | 11.93 | 12.03 | 7,490,973 | -0.37(-2.95%) |
Mar 05, 2012 | 12.43 | 12.48 | 12.35 | 12.39 | 8,737,457 | -0.17(-1.32%) |
Mar 02, 2012 | 12.56 | 12.57 | 12.50 | 12.56 | 3,862,254 | -0.05(-0.38%) |
Mar 01, 2012 | 12.57 | 12.65 | 12.55 | 12.61 | 5,645,807 | +0.04(+0.30%) |
Feb 29, 2012 | 12.64 | 12.64 | 12.53 | 12.57 | 5,701,781 | +0.04(+0.30%) |
Feb 28, 2012 | 12.52 | 12.57 | 12.49 | 12.53 | 4,017,146 | +0.16(+1.28%) |
Feb 27, 2012 | 12.28 | 12.40 | 12.26 | 12.37 | 3,004,918 | -0.03(-0.28%) |
Feb 24, 2012 | 12.38 | 12.46 | 12.37 | 12.41 | 5,409,511 | +0.08(+0.61%) |
Feb 23, 2012 | 12.34 | 12.39 | 12.30 | 12.33 | 4,911,294 | -0.05(-0.39%) |
Feb 22, 2012 | 12.37 | 12.40 | 12.33 | 12.38 | 6,061,266 | +0.01(+0.06%) |
Feb 21, 2012 | 12.37 | 12.45 | 12.34 | 12.37 | 5,720,320 | +0.00(+0.00%) |
Feb 17, 2012 | 12.40 | 12.42 | 12.33 | 12.37 | 5,481,716 | +0.04(+0.36%) |
Feb 16, 2012 | 12.26 | 12.35 | 12.19 | 12.33 | 4,845,420 | +0.11(+0.93%) |
Feb 15, 2012 | 12.30 | 12.32 | 12.21 | 12.21 | 7,523,156 | +0.18(+1.49%) |
Feb 14, 2012 | 12.01 | 12.05 | 11.97 | 12.04 | 5,938,932 | +0.12(+1.04%) |
Feb 13, 2012 | 11.97 | 11.99 | 11.89 | 11.91 | 3,758,654 | +0.06(+0.52%) |
Feb 10, 2012 | 11.82 | 11.86 | 11.79 | 11.85 | 6,400,135 | -0.11(-0.92%) |
Feb 09, 2012 | 11.99 | 12.04 | 11.92 | 11.96 | 3,792,044 | +0.01(+0.06%) |
Feb 08, 2012 | 11.90 | 12.01 | 11.89 | 11.95 | 11,373,004 | +0.18(+1.52%) |
Feb 07, 2012 | 11.73 | 11.79 | 11.68 | 11.77 | 10,536,865 | -0.02(-0.17%) |
Feb 06, 2012 | 11.75 | 11.80 | 11.73 | 11.79 | 9,295,986 | -0.07(-0.58%) |
Feb 03, 2012 | 11.88 | 11.94 | 11.84 | 11.86 | 17,767,700 | +0.14(+1.23%) |
Feb 02, 2012 | 11.75 | 11.78 | 11.69 | 11.72 | 58,425,420 | +0.00(+0.00%) |