Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 13.73 | 13.91 | 13.73 | 13.83 | 4,599,864 | +0.05(+0.34%) |
Apr 27, 2012 | 13.63 | 13.86 | 13.60 | 13.78 | 3,991,116 | +0.16(+1.19%) |
Apr 26, 2012 | 13.56 | 13.70 | 13.48 | 13.62 | 7,001,580 | -0.02(-0.15%) |
Apr 25, 2012 | 12.67 | 13.91 | 12.67 | 13.64 | 26,008,986 | +1.42(+11.60%) |
Apr 24, 2012 | 12.21 | 12.32 | 12.16 | 12.22 | 6,269,526 | -0.00(-0.04%) |
Apr 23, 2012 | 12.15 | 12.26 | 12.08 | 12.23 | 5,322,702 | -0.00(-0.01%) |
Apr 20, 2012 | 12.18 | 12.31 | 12.16 | 12.23 | 7,135,152 | +0.07(+0.60%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.10 | 12.15 | 6,928,734 | +0.04(+0.30%) |
Apr 18, 2012 | 11.88 | 12.17 | 11.83 | 12.12 | 10,778,550 | +0.22(+1.88%) |
Apr 17, 2012 | 11.50 | 11.91 | 11.44 | 11.89 | 9,707,580 | +0.49(+4.28%) |
Apr 16, 2012 | 11.48 | 11.51 | 11.31 | 11.41 | 8,453,142 | -0.02(-0.16%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.41 | 11.43 | 15,697,014 | -0.67(-5.58%) |
Apr 12, 2012 | 11.94 | 12.13 | 11.89 | 12.10 | 3,298,710 | +0.16(+1.33%) |
Apr 11, 2012 | 11.90 | 11.96 | 11.84 | 11.94 | 4,115,160 | +0.17(+1.47%) |
Apr 10, 2012 | 11.84 | 11.98 | 11.76 | 11.77 | 3,843,840 | -0.10(-0.83%) |
Apr 09, 2012 | 11.84 | 11.94 | 11.76 | 11.87 | 3,603,576 | -0.13(-1.10%) |
Apr 05, 2012 | 11.95 | 12.07 | 11.90 | 12.00 | 3,321,924 | +0.02(+0.14%) |
Apr 04, 2012 | 12.07 | 12.14 | 11.94 | 11.98 | 5,187,294 | -0.21(-1.74%) |
Apr 03, 2012 | 12.22 | 12.32 | 12.13 | 12.19 | 4,727,724 | -0.07(-0.61%) |
Apr 02, 2012 | 12.13 | 12.29 | 12.12 | 12.27 | 6,053,352 | +0.15(+1.21%) |
Mar 30, 2012 | 12.19 | 12.22 | 12.11 | 12.12 | 4,781,976 | -0.02(-0.21%) |
Mar 29, 2012 | 12.13 | 12.23 | 12.09 | 12.15 | 4,702,554 | -0.02(-0.18%) |
Mar 28, 2012 | 12.36 | 12.40 | 12.05 | 12.17 | 8,300,796 | -0.18(-1.43%) |
Mar 27, 2012 | 12.54 | 12.61 | 12.34 | 12.35 | 13,692,228 | -0.24(-1.91%) |
Mar 26, 2012 | 11.96 | 12.62 | 11.91 | 12.59 | 15,714,978 | +0.71(+5.93%) |
Mar 23, 2012 | 11.89 | 11.94 | 11.83 | 11.88 | 5,736,678 | -0.04(-0.31%) |
Mar 22, 2012 | 11.83 | 12.02 | 11.81 | 11.92 | 7,167,630 | +0.07(+0.58%) |
Mar 21, 2012 | 11.84 | 11.89 | 11.74 | 11.85 | 4,020,900 | -0.01(-0.08%) |
Mar 20, 2012 | 11.86 | 11.90 | 11.63 | 11.86 | 6,495,582 | +0.11(+0.95%) |
Mar 19, 2012 | 11.83 | 11.84 | 11.68 | 11.75 | 6,486,108 | -0.16(-1.32%) |
Mar 16, 2012 | 11.66 | 11.94 | 11.62 | 11.90 | 7,803,606 | +0.23(+2.01%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.49 | 11.67 | 3,237,702 | +0.05(+0.46%) |
Mar 14, 2012 | 11.56 | 11.76 | 11.55 | 11.62 | 6,950,670 | +0.06(+0.56%) |
Mar 13, 2012 | 11.56 | 11.64 | 11.43 | 11.55 | 6,328,488 | +0.01(+0.09%) |
Mar 12, 2012 | 11.46 | 11.71 | 11.40 | 11.54 | 8,305,410 | +0.05(+0.46%) |
Mar 09, 2012 | 11.42 | 11.54 | 11.38 | 11.49 | 8,465,514 | +0.07(+0.57%) |
Mar 08, 2012 | 11.58 | 11.58 | 11.32 | 11.42 | 13,776,702 | +0.02(+0.15%) |
Mar 07, 2012 | 11.46 | 11.58 | 11.39 | 11.40 | 5,109,792 | -0.06(-0.55%) |
Mar 06, 2012 | 11.72 | 11.78 | 11.42 | 11.47 | 8,239,680 | -0.33(-2.81%) |
Mar 05, 2012 | 11.82 | 11.89 | 11.75 | 11.80 | 4,820,856 | -0.07(-0.59%) |
Mar 02, 2012 | 12.08 | 12.18 | 11.85 | 11.87 | 6,363,912 | -0.18(-1.49%) |
Mar 01, 2012 | 12.20 | 12.24 | 11.97 | 12.05 | 11,976,942 | -0.14(-1.13%) |
Feb 29, 2012 | 12.21 | 12.29 | 12.11 | 12.19 | 5,065,860 | -0.03(-0.27%) |
Feb 28, 2012 | 12.26 | 12.29 | 12.14 | 12.22 | 4,382,610 | -0.04(-0.33%) |
Feb 27, 2012 | 12.25 | 12.30 | 12.04 | 12.26 | 5,476,236 | -0.12(-0.93%) |
Feb 24, 2012 | 12.33 | 12.47 | 12.29 | 12.38 | 4,243,380 | +0.09(+0.77%) |
Feb 23, 2012 | 12.41 | 12.45 | 12.19 | 12.28 | 6,909,792 | -0.11(-0.91%) |
Feb 22, 2012 | 12.40 | 12.56 | 12.34 | 12.39 | 5,561,256 | -0.04(-0.36%) |
Feb 21, 2012 | 12.54 | 12.67 | 12.40 | 12.44 | 5,318,928 | -0.16(-1.28%) |
Feb 17, 2012 | 12.76 | 12.76 | 12.52 | 12.60 | 7,026,390 | -0.11(-0.85%) |
Feb 16, 2012 | 12.61 | 12.72 | 12.56 | 12.71 | 7,152,240 | +0.07(+0.54%) |
Feb 15, 2012 | 12.42 | 12.67 | 12.31 | 12.64 | 13,630,230 | +0.32(+2.60%) |
Feb 14, 2012 | 12.31 | 12.48 | 12.27 | 12.32 | 6,605,856 | -0.03(-0.27%) |
Feb 13, 2012 | 12.36 | 12.41 | 12.28 | 12.36 | 4,982,508 | +0.04(+0.35%) |
Feb 10, 2012 | 12.15 | 12.34 | 12.09 | 12.31 | 6,326,496 | +0.09(+0.76%) |
Feb 09, 2012 | 12.28 | 12.35 | 12.19 | 12.22 | 5,848,086 | -0.12(-0.93%) |
Feb 08, 2012 | 12.33 | 12.37 | 12.22 | 12.33 | 5,935,764 | +0.06(+0.50%) |
Feb 07, 2012 | 12.09 | 12.33 | 12.00 | 12.27 | 7,601,706 | +0.18(+1.53%) |
Feb 06, 2012 | 11.89 | 12.16 | 11.70 | 12.09 | 11,296,380 | +0.16(+1.37%) |
Feb 03, 2012 | 12.04 | 12.50 | 11.83 | 11.92 | 40,098,204 | -1.52(-11.32%) |
Feb 02, 2012 | 13.51 | 13.56 | 13.33 | 13.45 | 7,403,154 | -0.17(-1.25%) |