Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.85 | 11.90 | 11.59 | 11.84 | 4,560,204 | -0.05(-0.41%) |
Apr 27, 2012 | 12.01 | 12.05 | 11.70 | 11.89 | 2,812,954 | -0.06(-0.47%) |
Apr 26, 2012 | 12.13 | 12.17 | 11.83 | 11.95 | 6,321,608 | -0.37(-3.02%) |
Apr 25, 2012 | 12.24 | 12.45 | 11.86 | 12.32 | 8,634,699 | +1.06(+9.42%) |
Apr 24, 2012 | 11.22 | 11.44 | 11.18 | 11.26 | 4,805,449 | +0.11(+1.02%) |
Apr 23, 2012 | 11.01 | 11.18 | 10.92 | 11.14 | 4,742,136 | -0.15(-1.29%) |
Apr 20, 2012 | 11.52 | 11.53 | 11.29 | 11.29 | 4,034,360 | -0.11(-0.99%) |
Apr 19, 2012 | 11.67 | 11.82 | 11.39 | 11.40 | 3,431,176 | -0.31(-2.63%) |
Apr 18, 2012 | 11.65 | 11.83 | 11.54 | 11.71 | 2,839,964 | -0.05(-0.41%) |
Apr 17, 2012 | 11.69 | 11.93 | 11.61 | 11.76 | 2,969,391 | +0.23(+1.97%) |
Apr 16, 2012 | 11.63 | 11.71 | 11.27 | 11.53 | 3,656,062 | +0.00(+0.00%) |
Apr 13, 2012 | 11.62 | 11.69 | 11.48 | 11.53 | 2,800,617 | -0.17(-1.45%) |
Apr 12, 2012 | 11.32 | 11.72 | 11.22 | 11.70 | 6,259,543 | +0.41(+3.58%) |
Apr 11, 2012 | 11.68 | 11.78 | 11.18 | 11.30 | 6,988,807 | -0.20(-1.76%) |
Apr 10, 2012 | 11.96 | 12.06 | 11.42 | 11.50 | 5,121,255 | -0.52(-4.31%) |
Apr 09, 2012 | 12.12 | 12.18 | 11.95 | 12.02 | 2,081,136 | -0.36(-2.94%) |
Apr 05, 2012 | 12.43 | 12.55 | 12.32 | 12.38 | 2,373,114 | -0.11(-0.91%) |
Apr 04, 2012 | 12.93 | 12.94 | 12.49 | 12.50 | 4,028,109 | -0.60(-4.58%) |
Apr 03, 2012 | 13.22 | 13.44 | 13.05 | 13.10 | 3,612,771 | -0.12(-0.92%) |
Apr 02, 2012 | 12.52 | 13.24 | 12.50 | 13.22 | 3,498,782 | +0.66(+5.29%) |
Mar 30, 2012 | 12.82 | 12.82 | 12.53 | 12.55 | 2,320,346 | -0.15(-1.15%) |
Mar 29, 2012 | 12.50 | 12.74 | 12.32 | 12.70 | 2,106,008 | +0.02(+0.19%) |
Mar 28, 2012 | 12.99 | 12.99 | 12.44 | 12.67 | 4,200,478 | -0.32(-2.43%) |
Mar 27, 2012 | 13.41 | 13.46 | 12.98 | 12.99 | 2,102,737 | -0.36(-2.73%) |
Mar 26, 2012 | 13.21 | 13.55 | 13.14 | 13.35 | 3,084,673 | +0.30(+2.30%) |
Mar 23, 2012 | 12.93 | 13.07 | 12.80 | 13.05 | 1,395,153 | +0.10(+0.75%) |
Mar 22, 2012 | 12.88 | 13.01 | 12.84 | 12.96 | 2,351,328 | -0.09(-0.68%) |
Mar 21, 2012 | 13.01 | 13.18 | 12.96 | 13.05 | 1,974,186 | +0.09(+0.69%) |
Mar 20, 2012 | 12.96 | 13.16 | 12.71 | 12.96 | 4,718,292 | -0.20(-1.54%) |
Mar 19, 2012 | 13.04 | 13.28 | 13.01 | 13.16 | 2,325,827 | +0.04(+0.31%) |
Mar 16, 2012 | 13.21 | 13.27 | 13.03 | 13.12 | 3,716,730 | +0.11(+0.87%) |
Mar 15, 2012 | 13.09 | 13.13 | 12.93 | 13.01 | 3,492,380 | +0.00(+0.00%) |
Mar 14, 2012 | 13.19 | 13.35 | 12.94 | 13.01 | 3,562,890 | -0.19(-1.41%) |
Mar 13, 2012 | 12.97 | 13.21 | 12.92 | 13.19 | 4,119,078 | +0.40(+3.17%) |
Mar 12, 2012 | 13.24 | 13.27 | 12.72 | 12.79 | 3,092,756 | -0.42(-3.19%) |
Mar 09, 2012 | 12.77 | 13.35 | 12.77 | 13.21 | 2,952,619 | +0.46(+3.62%) |
Mar 08, 2012 | 12.50 | 12.80 | 12.50 | 12.75 | 2,519,319 | +0.39(+3.15%) |
Mar 07, 2012 | 12.35 | 12.51 | 12.26 | 12.36 | 5,769,061 | +0.09(+0.73%) |
Mar 06, 2012 | 12.64 | 12.64 | 12.18 | 12.27 | 4,400,408 | -0.50(-3.92%) |
Mar 05, 2012 | 13.05 | 13.09 | 12.70 | 12.77 | 4,982,498 | -0.30(-2.29%) |
Mar 02, 2012 | 13.19 | 13.36 | 13.05 | 13.07 | 2,321,204 | -0.11(-0.86%) |
Mar 01, 2012 | 13.01 | 13.24 | 13.00 | 13.18 | 2,261,412 | +0.27(+2.06%) |
Feb 29, 2012 | 13.25 | 13.32 | 12.83 | 12.92 | 3,672,729 | -0.27(-2.08%) |
Feb 28, 2012 | 13.21 | 13.25 | 13.04 | 13.19 | 1,738,843 | -0.05(-0.37%) |
Feb 27, 2012 | 13.04 | 13.33 | 12.84 | 13.24 | 2,262,286 | +0.04(+0.31%) |
Feb 24, 2012 | 13.07 | 13.34 | 13.05 | 13.20 | 3,818,654 | +0.12(+0.93%) |
Feb 23, 2012 | 12.83 | 13.12 | 12.52 | 13.08 | 4,366,512 | +0.33(+2.60%) |
Feb 22, 2012 | 12.89 | 12.99 | 12.74 | 12.75 | 4,506,391 | -0.14(-1.06%) |
Feb 21, 2012 | 13.52 | 13.53 | 12.75 | 12.88 | 6,506,558 | -0.40(-2.98%) |
Feb 17, 2012 | 13.45 | 13.52 | 13.19 | 13.28 | 3,218,734 | -0.08(-0.60%) |
Feb 16, 2012 | 12.83 | 13.43 | 12.79 | 13.36 | 3,485,517 | +0.60(+4.68%) |
Feb 15, 2012 | 13.03 | 13.12 | 12.75 | 12.76 | 2,526,247 | -0.16(-1.25%) |
Feb 14, 2012 | 12.83 | 12.94 | 12.69 | 12.92 | 3,195,083 | +0.05(+0.38%) |
Feb 13, 2012 | 13.14 | 13.24 | 12.75 | 12.87 | 7,707,455 | +0.56(+4.52%) |
Feb 10, 2012 | 12.30 | 12.44 | 12.19 | 12.32 | 2,316,341 | -0.16(-1.29%) |
Feb 09, 2012 | 12.64 | 12.65 | 12.24 | 12.48 | 2,588,378 | -0.04(-0.32%) |
Feb 08, 2012 | 12.75 | 12.87 | 12.45 | 12.52 | 2,504,373 | -0.17(-1.34%) |
Feb 07, 2012 | 12.68 | 12.78 | 12.56 | 12.69 | 3,003,446 | -0.06(-0.44%) |
Feb 06, 2012 | 12.66 | 12.86 | 12.57 | 12.75 | 2,151,070 | +0.02(+0.19%) |
Feb 03, 2012 | 12.46 | 12.97 | 12.40 | 12.72 | 3,859,036 | +0.48(+3.96%) |
Feb 02, 2012 | 12.27 | 12.39 | 12.12 | 12.24 | 1,950,250 | +0.03(+0.26%) |