Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.55 | 12.71 | 12.32 | 12.37 | 5,138,026 | -0.26(-2.02%) |
Apr 27, 2012 | 12.76 | 12.76 | 12.47 | 12.63 | 6,681,220 | -0.13(-1.00%) |
Apr 26, 2012 | 12.37 | 12.77 | 12.24 | 12.76 | 11,129,398 | +0.18(+1.39%) |
Apr 25, 2012 | 12.17 | 12.59 | 12.17 | 12.58 | 8,191,252 | +0.55(+4.57%) |
Apr 24, 2012 | 12.00 | 12.08 | 11.84 | 12.03 | 7,511,160 | +0.08(+0.67%) |
Apr 23, 2012 | 12.13 | 12.14 | 11.71 | 11.95 | 17,937,816 | -0.47(-3.79%) |
Apr 20, 2012 | 12.28 | 12.43 | 12.20 | 12.42 | 8,107,955 | +0.22(+1.83%) |
Apr 19, 2012 | 12.05 | 12.24 | 11.93 | 12.20 | 22,099,578 | +0.34(+2.89%) |
Apr 18, 2012 | 11.56 | 11.92 | 11.52 | 11.85 | 12,264,060 | +0.43(+3.77%) |
Apr 17, 2012 | 11.34 | 11.56 | 11.32 | 11.42 | 5,248,872 | +0.12(+1.02%) |
Apr 16, 2012 | 11.34 | 11.49 | 11.07 | 11.31 | 7,756,671 | -0.08(-0.67%) |
Apr 13, 2012 | 11.16 | 11.42 | 10.99 | 11.38 | 7,333,639 | +0.18(+1.56%) |
Apr 12, 2012 | 11.04 | 11.46 | 10.97 | 11.21 | 11,600,146 | +0.31(+2.85%) |
Apr 11, 2012 | 10.67 | 11.07 | 10.66 | 10.90 | 9,514,708 | +0.51(+4.91%) |
Apr 10, 2012 | 10.75 | 10.79 | 10.29 | 10.39 | 6,334,505 | -0.28(-2.62%) |
Apr 09, 2012 | 10.66 | 10.85 | 10.58 | 10.67 | 5,703,821 | -0.35(-3.18%) |
Apr 05, 2012 | 10.84 | 11.05 | 10.80 | 11.02 | 8,719,005 | +0.14(+1.25%) |
Apr 04, 2012 | 11.05 | 11.14 | 10.79 | 10.88 | 6,376,161 | -0.41(-3.67%) |
Apr 03, 2012 | 11.12 | 11.32 | 11.10 | 11.30 | 7,355,679 | +0.20(+1.83%) |
Apr 02, 2012 | 10.88 | 11.18 | 10.79 | 11.09 | 5,145,441 | +0.22(+2.02%) |
Mar 30, 2012 | 10.76 | 11.03 | 10.76 | 10.87 | 10,465,553 | +0.29(+2.71%) |
Mar 29, 2012 | 10.87 | 10.95 | 10.40 | 10.59 | 14,949,655 | -0.53(-4.80%) |
Mar 28, 2012 | 11.18 | 11.25 | 10.83 | 11.12 | 8,368,341 | -0.17(-1.48%) |
Mar 27, 2012 | 11.27 | 11.36 | 11.25 | 11.29 | 3,858,649 | +0.08(+0.75%) |
Mar 26, 2012 | 11.15 | 11.28 | 11.01 | 11.20 | 7,553,435 | +0.26(+2.37%) |
Mar 23, 2012 | 11.02 | 11.03 | 10.89 | 10.95 | 4,099,103 | -0.11(-0.97%) |
Mar 22, 2012 | 11.19 | 11.27 | 10.92 | 11.05 | 6,441,672 | -0.26(-2.29%) |
Mar 21, 2012 | 11.30 | 11.36 | 11.13 | 11.31 | 6,375,768 | -0.01(-0.07%) |
Mar 20, 2012 | 11.14 | 11.35 | 10.98 | 11.32 | 8,148,625 | +0.07(+0.64%) |
Mar 19, 2012 | 11.04 | 11.37 | 10.93 | 11.25 | 8,608,358 | +0.31(+2.84%) |
Mar 16, 2012 | 11.14 | 11.14 | 10.90 | 10.94 | 4,803,911 | -0.14(-1.30%) |
Mar 15, 2012 | 10.90 | 11.14 | 10.79 | 11.08 | 6,806,869 | +0.26(+2.43%) |
Mar 14, 2012 | 11.07 | 11.07 | 10.73 | 10.82 | 5,054,654 | -0.23(-2.09%) |
Mar 13, 2012 | 10.79 | 11.06 | 10.75 | 11.05 | 8,323,190 | +0.47(+4.45%) |
Mar 12, 2012 | 10.60 | 10.77 | 10.44 | 10.58 | 6,378,581 | +0.11(+1.07%) |
Mar 09, 2012 | 10.60 | 10.65 | 10.38 | 10.47 | 5,816,601 | -0.05(-0.45%) |
Mar 08, 2012 | 10.31 | 10.60 | 10.28 | 10.52 | 9,425,354 | +0.42(+4.19%) |
Mar 07, 2012 | 9.893 | 10.31 | 9.849 | 10.09 | 10,253,424 | +0.48(+4.98%) |
Mar 06, 2012 | 9.973 | 10.03 | 9.503 | 9.614 | 13,695,148 | -0.73(-7.09%) |
Mar 05, 2012 | 10.58 | 10.62 | 10.32 | 10.35 | 5,849,957 | -0.33(-3.06%) |
Mar 02, 2012 | 10.28 | 10.81 | 10.22 | 10.67 | 19,606,178 | +0.30(+2.92%) |
Mar 01, 2012 | 10.28 | 10.55 | 10.16 | 10.37 | 10,126,528 | +0.30(+3.01%) |
Feb 29, 2012 | 10.23 | 10.41 | 10.03 | 10.07 | 7,446,535 | -0.12(-1.17%) |
Feb 28, 2012 | 9.766 | 10.28 | 9.766 | 10.19 | 9,263,828 | +0.42(+4.33%) |
Feb 27, 2012 | 9.901 | 9.949 | 9.678 | 9.766 | 5,027,819 | -0.16(-1.61%) |
Feb 24, 2012 | 9.853 | 10.01 | 9.813 | 9.925 | 4,384,686 | +0.02(+0.24%) |
Feb 23, 2012 | 9.989 | 10.00 | 9.726 | 9.901 | 4,232,383 | -0.01(-0.08%) |
Feb 22, 2012 | 9.774 | 10.00 | 9.758 | 9.909 | 4,983,591 | +0.02(+0.24%) |
Feb 21, 2012 | 9.861 | 10.02 | 9.774 | 9.885 | 8,258,895 | +0.19(+1.97%) |
Feb 17, 2012 | 9.917 | 9.957 | 9.670 | 9.694 | 6,737,898 | -0.08(-0.86%) |
Feb 16, 2012 | 9.479 | 9.877 | 9.343 | 9.778 | 14,696,253 | +0.21(+2.21%) |
Feb 15, 2012 | 9.566 | 9.686 | 9.495 | 9.566 | 9,315,883 | +0.14(+1.52%) |
Feb 14, 2012 | 9.463 | 9.582 | 9.367 | 9.423 | 9,991,383 | -0.17(-1.75%) |
Feb 13, 2012 | 9.359 | 9.786 | 9.271 | 9.590 | 10,837,237 | +0.40(+4.34%) |
Feb 10, 2012 | 9.128 | 9.287 | 9.088 | 9.192 | 5,700,114 | -0.23(-2.45%) |
Feb 09, 2012 | 9.295 | 9.566 | 9.216 | 9.423 | 13,377,648 | -0.07(-0.76%) |
Feb 08, 2012 | 9.327 | 9.558 | 9.176 | 9.495 | 9,398,352 | +0.37(+4.11%) |
Feb 07, 2012 | 9.255 | 9.399 | 9.000 | 9.120 | 7,708,799 | -0.18(-1.89%) |
Feb 06, 2012 | 9.622 | 9.622 | 9.216 | 9.295 | 7,813,255 | -0.33(-3.44%) |
Feb 03, 2012 | 9.766 | 9.766 | 9.455 | 9.626 | 6,060,661 | -0.04(-0.37%) |
Feb 02, 2012 | 9.407 | 9.686 | 9.295 | 9.662 | 8,424,507 | +0.30(+3.19%) |