Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.50 | 11.56 | 11.28 | 11.29 | 1,209,792 | -0.25(-2.14%) |
Apr 27, 2012 | 11.26 | 11.55 | 11.15 | 11.53 | 2,269,591 | +0.29(+2.55%) |
Apr 26, 2012 | 11.52 | 11.59 | 11.13 | 11.25 | 3,106,379 | -0.36(-3.09%) |
Apr 25, 2012 | 11.56 | 11.66 | 11.43 | 11.60 | 1,129,279 | +0.15(+1.32%) |
Apr 24, 2012 | 11.32 | 11.49 | 11.32 | 11.45 | 1,769,626 | +0.10(+0.91%) |
Apr 23, 2012 | 11.25 | 11.35 | 11.12 | 11.35 | 2,156,173 | -0.12(-1.04%) |
Apr 20, 2012 | 11.48 | 11.62 | 11.42 | 11.47 | 2,686,904 | +0.10(+0.84%) |
Apr 19, 2012 | 11.59 | 11.60 | 11.35 | 11.37 | 2,977,570 | -0.16(-1.38%) |
Apr 18, 2012 | 11.61 | 11.64 | 11.47 | 11.53 | 2,430,126 | -0.22(-1.90%) |
Apr 17, 2012 | 11.87 | 11.99 | 11.71 | 11.75 | 1,759,518 | +0.01(+0.07%) |
Apr 16, 2012 | 11.83 | 11.88 | 11.58 | 11.75 | 1,503,290 | +0.04(+0.34%) |
Apr 13, 2012 | 12.04 | 12.05 | 11.71 | 11.71 | 1,122,452 | -0.42(-3.48%) |
Apr 12, 2012 | 11.80 | 12.15 | 11.74 | 12.13 | 1,962,891 | +0.39(+3.32%) |
Apr 11, 2012 | 11.90 | 11.94 | 11.70 | 11.74 | 2,158,972 | +0.08(+0.68%) |
Apr 10, 2012 | 12.10 | 12.14 | 11.56 | 11.66 | 2,816,076 | -0.42(-3.49%) |
Apr 09, 2012 | 12.06 | 12.20 | 12.05 | 12.08 | 1,599,643 | -0.20(-1.62%) |
Apr 05, 2012 | 12.22 | 12.56 | 12.22 | 12.28 | 2,368,637 | -0.05(-0.39%) |
Apr 04, 2012 | 12.32 | 12.53 | 12.24 | 12.33 | 3,872,246 | -0.58(-4.50%) |
Apr 03, 2012 | 13.11 | 13.12 | 12.78 | 12.91 | 3,474,505 | -0.19(-1.46%) |
Apr 02, 2012 | 13.11 | 13.20 | 12.88 | 13.10 | 2,129,584 | -0.05(-0.36%) |
Mar 30, 2012 | 13.19 | 13.21 | 13.01 | 13.15 | 1,997,952 | +0.06(+0.49%) |
Mar 29, 2012 | 13.07 | 13.25 | 12.88 | 13.08 | 1,517,889 | -0.18(-1.32%) |
Mar 28, 2012 | 13.30 | 13.34 | 13.05 | 13.26 | 1,831,586 | -0.10(-0.77%) |
Mar 27, 2012 | 13.29 | 13.39 | 13.09 | 13.36 | 2,912,585 | +0.08(+0.60%) |
Mar 26, 2012 | 13.13 | 13.28 | 12.92 | 13.28 | 2,015,307 | +0.31(+2.39%) |
Mar 23, 2012 | 12.91 | 13.06 | 12.76 | 12.97 | 1,660,305 | +0.01(+0.06%) |
Mar 22, 2012 | 12.84 | 13.09 | 12.71 | 12.96 | 3,135,764 | -0.01(-0.06%) |
Mar 21, 2012 | 13.42 | 13.53 | 12.38 | 12.97 | 18,459,762 | -2.01(-13.39%) |
Mar 20, 2012 | 14.83 | 15.00 | 14.80 | 14.98 | 886,618 | -0.03(-0.21%) |
Mar 19, 2012 | 14.91 | 15.14 | 14.86 | 15.01 | 1,298,739 | +0.08(+0.53%) |
Mar 16, 2012 | 15.07 | 15.15 | 14.89 | 14.93 | 1,577,293 | -0.18(-1.16%) |
Mar 15, 2012 | 14.60 | 15.15 | 14.37 | 15.11 | 3,233,122 | +0.42(+2.87%) |
Mar 14, 2012 | 14.91 | 15.01 | 14.54 | 14.68 | 1,809,448 | -0.29(-1.97%) |
Mar 13, 2012 | 14.09 | 14.98 | 14.05 | 14.98 | 4,022,435 | +0.99(+7.05%) |
Mar 12, 2012 | 13.82 | 14.13 | 13.82 | 13.99 | 2,235,709 | +0.18(+1.33%) |
Mar 09, 2012 | 13.60 | 13.89 | 13.37 | 13.81 | 1,423,557 | +0.22(+1.64%) |
Mar 08, 2012 | 13.39 | 13.62 | 13.22 | 13.59 | 4,132,224 | +0.31(+2.34%) |
Mar 07, 2012 | 13.39 | 13.39 | 13.12 | 13.27 | 1,470,235 | +0.05(+0.36%) |
Mar 06, 2012 | 13.68 | 13.70 | 13.13 | 13.23 | 2,448,793 | -0.57(-4.15%) |
Mar 05, 2012 | 13.70 | 13.86 | 13.59 | 13.80 | 1,284,643 | +0.01(+0.06%) |
Mar 02, 2012 | 13.61 | 13.86 | 13.52 | 13.79 | 1,722,319 | +0.24(+1.76%) |
Mar 01, 2012 | 13.58 | 13.62 | 13.27 | 13.55 | 2,117,871 | +0.18(+1.37%) |
Feb 29, 2012 | 14.25 | 14.29 | 13.35 | 13.37 | 4,948,124 | -0.27(-1.98%) |
Feb 28, 2012 | 13.78 | 13.85 | 13.46 | 13.64 | 2,503,208 | -0.14(-0.98%) |
Feb 27, 2012 | 14.02 | 14.02 | 13.76 | 13.78 | 2,451,982 | -0.32(-2.26%) |
Feb 24, 2012 | 14.05 | 14.20 | 14.02 | 14.09 | 1,963,348 | +0.01(+0.06%) |
Feb 23, 2012 | 14.03 | 14.23 | 13.96 | 14.09 | 1,669,155 | +0.04(+0.28%) |
Feb 22, 2012 | 14.21 | 14.33 | 14.02 | 14.05 | 1,633,087 | -0.18(-1.29%) |
Feb 21, 2012 | 13.94 | 14.33 | 13.68 | 14.23 | 3,885,686 | +0.36(+2.58%) |
Feb 17, 2012 | 13.78 | 13.94 | 13.69 | 13.87 | 1,103,984 | +0.17(+1.27%) |
Feb 16, 2012 | 13.47 | 13.82 | 13.38 | 13.70 | 1,788,555 | +0.19(+1.41%) |
Feb 15, 2012 | 13.75 | 13.82 | 13.48 | 13.51 | 1,344,498 | -0.24(-1.73%) |
Feb 14, 2012 | 13.78 | 13.86 | 13.63 | 13.74 | 1,137,088 | -0.11(-0.80%) |
Feb 13, 2012 | 14.01 | 14.02 | 13.59 | 13.86 | 2,637,711 | +0.00(+0.00%) |
Feb 10, 2012 | 13.69 | 13.88 | 13.55 | 13.86 | 2,942,070 | +0.05(+0.34%) |
Feb 09, 2012 | 13.48 | 13.99 | 13.43 | 13.81 | 4,427,023 | +0.34(+2.53%) |
Feb 08, 2012 | 13.27 | 13.47 | 13.24 | 13.47 | 2,525,938 | +0.23(+1.73%) |
Feb 07, 2012 | 13.03 | 13.34 | 12.94 | 13.24 | 2,872,996 | +0.22(+1.70%) |
Feb 06, 2012 | 12.91 | 13.04 | 12.87 | 13.02 | 1,575,909 | -0.02(-0.12%) |
Feb 03, 2012 | 12.79 | 13.05 | 12.71 | 13.03 | 2,470,938 | +0.41(+3.26%) |
Feb 02, 2012 | 12.57 | 12.70 | 12.51 | 12.62 | 1,028,965 | +0.06(+0.44%) |