Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.84 | 11.86 | 11.62 | 11.67 | 1,951,333 | -0.19(-1.60%) |
Apr 27, 2012 | 11.87 | 11.90 | 11.69 | 11.86 | 2,963,520 | -0.02(-0.17%) |
Apr 26, 2012 | 12.15 | 12.16 | 11.77 | 11.88 | 4,341,330 | +0.21(+1.80%) |
Apr 25, 2012 | 11.42 | 11.70 | 11.33 | 11.67 | 3,774,446 | +0.39(+3.46%) |
Apr 24, 2012 | 11.39 | 11.39 | 11.23 | 11.28 | 2,180,739 | -0.07(-0.62%) |
Apr 23, 2012 | 11.40 | 11.40 | 11.17 | 11.35 | 3,626,774 | -0.17(-1.48%) |
Apr 20, 2012 | 11.58 | 11.66 | 11.50 | 11.52 | 1,371,393 | -0.04(-0.35%) |
Apr 19, 2012 | 11.70 | 11.90 | 11.43 | 11.56 | 2,861,616 | -0.18(-1.58%) |
Apr 18, 2012 | 11.70 | 11.79 | 11.67 | 11.74 | 1,823,390 | -0.04(-0.30%) |
Apr 17, 2012 | 11.60 | 11.83 | 11.57 | 11.78 | 2,414,976 | +0.29(+2.52%) |
Apr 16, 2012 | 11.66 | 11.74 | 11.46 | 11.49 | 2,152,613 | -0.02(-0.17%) |
Apr 13, 2012 | 11.53 | 11.64 | 11.46 | 11.51 | 2,538,611 | -0.09(-0.78%) |
Apr 12, 2012 | 11.38 | 11.64 | 11.35 | 11.60 | 1,805,093 | +0.22(+1.93%) |
Apr 11, 2012 | 11.34 | 11.51 | 11.31 | 11.38 | 1,456,950 | +0.14(+1.25%) |
Apr 10, 2012 | 11.54 | 11.60 | 11.20 | 11.24 | 3,325,006 | -0.33(-2.85%) |
Apr 09, 2012 | 11.64 | 11.64 | 11.41 | 11.57 | 1,579,648 | -0.22(-1.87%) |
Apr 05, 2012 | 11.71 | 11.81 | 11.68 | 11.79 | 1,198,874 | +0.03(+0.26%) |
Apr 04, 2012 | 11.79 | 11.85 | 11.72 | 11.76 | 2,793,300 | -0.13(-1.09%) |
Apr 03, 2012 | 11.89 | 11.96 | 11.75 | 11.89 | 2,727,317 | +0.00(+0.00%) |
Apr 02, 2012 | 11.83 | 11.92 | 11.69 | 11.89 | 3,035,447 | +0.05(+0.42%) |
Mar 30, 2012 | 11.98 | 12.00 | 11.81 | 11.84 | 2,146,805 | -0.05(-0.42%) |
Mar 29, 2012 | 12.01 | 12.05 | 11.81 | 11.89 | 3,127,075 | -0.20(-1.65%) |
Mar 28, 2012 | 12.14 | 12.22 | 11.91 | 12.09 | 3,956,279 | -0.05(-0.41%) |
Mar 27, 2012 | 12.10 | 12.22 | 12.05 | 12.14 | 1,756,128 | +0.02(+0.12%) |
Mar 26, 2012 | 12.11 | 12.19 | 12.00 | 12.12 | 2,155,928 | +0.11(+0.87%) |
Mar 23, 2012 | 12.13 | 12.15 | 11.87 | 12.02 | 2,434,055 | -0.10(-0.83%) |
Mar 22, 2012 | 12.09 | 12.16 | 12.01 | 12.12 | 1,558,973 | -0.06(-0.49%) |
Mar 21, 2012 | 12.19 | 12.29 | 12.10 | 12.18 | 2,357,925 | -0.01(-0.08%) |
Mar 20, 2012 | 12.31 | 12.36 | 12.05 | 12.19 | 3,042,931 | -0.23(-1.85%) |
Mar 19, 2012 | 12.34 | 12.60 | 12.28 | 12.42 | 2,935,681 | +0.09(+0.73%) |
Mar 16, 2012 | 12.44 | 12.44 | 12.23 | 12.33 | 3,060,082 | -0.07(-0.56%) |
Mar 15, 2012 | 12.15 | 12.41 | 12.07 | 12.40 | 5,707,261 | +0.25(+2.06%) |
Mar 14, 2012 | 12.25 | 12.27 | 12.04 | 12.15 | 1,755,339 | -0.13(-1.06%) |
Mar 13, 2012 | 12.00 | 12.29 | 11.99 | 12.28 | 3,305,165 | +0.33(+2.76%) |
Mar 12, 2012 | 11.99 | 12.06 | 11.88 | 11.95 | 1,614,604 | -0.06(-0.50%) |
Mar 09, 2012 | 11.95 | 12.25 | 11.94 | 12.01 | 3,735,505 | +0.05(+0.42%) |
Mar 08, 2012 | 11.59 | 12.00 | 11.57 | 11.96 | 7,244,213 | +0.46(+4.00%) |
Mar 07, 2012 | 11.36 | 11.52 | 11.32 | 11.50 | 1,789,827 | +0.18(+1.59%) |
Mar 06, 2012 | 11.37 | 11.57 | 11.24 | 11.32 | 3,066,849 | -0.19(-1.65%) |
Mar 05, 2012 | 11.63 | 11.65 | 11.37 | 11.51 | 4,671,842 | -0.12(-1.03%) |
Mar 02, 2012 | 11.91 | 11.95 | 11.59 | 11.63 | 2,428,548 | -0.29(-2.43%) |
Mar 01, 2012 | 11.85 | 11.97 | 11.71 | 11.92 | 2,817,840 | +0.15(+1.27%) |
Feb 29, 2012 | 11.76 | 11.89 | 11.66 | 11.77 | 2,936,978 | +0.02(+0.17%) |
Feb 28, 2012 | 11.87 | 11.94 | 11.65 | 11.75 | 2,930,417 | -0.07(-0.59%) |
Feb 27, 2012 | 11.76 | 11.90 | 11.60 | 11.82 | 2,561,004 | +0.01(+0.08%) |
Feb 24, 2012 | 11.91 | 11.98 | 11.79 | 11.81 | 1,436,375 | -0.09(-0.76%) |
Feb 23, 2012 | 11.78 | 11.96 | 11.62 | 11.90 | 2,925,098 | +0.10(+0.85%) |
Feb 22, 2012 | 11.98 | 12.09 | 11.76 | 11.80 | 4,029,384 | -0.18(-1.50%) |
Feb 21, 2012 | 11.96 | 12.11 | 11.89 | 11.98 | 4,975,642 | +0.04(+0.34%) |
Feb 17, 2012 | 12.06 | 12.07 | 11.83 | 11.94 | 3,213,666 | -0.09(-0.75%) |
Feb 16, 2012 | 11.96 | 12.06 | 11.84 | 12.03 | 3,136,030 | +0.09(+0.75%) |
Feb 15, 2012 | 11.86 | 11.94 | 11.76 | 11.94 | 4,234,277 | +0.12(+0.97%) |
Feb 14, 2012 | 11.67 | 11.83 | 11.58 | 11.82 | 2,707,010 | +0.12(+1.07%) |
Feb 13, 2012 | 11.93 | 11.99 | 11.64 | 11.70 | 2,646,984 | -0.07(-0.59%) |
Feb 10, 2012 | 11.82 | 11.90 | 11.71 | 11.77 | 1,711,575 | -0.23(-1.92%) |
Feb 09, 2012 | 11.78 | 12.00 | 11.69 | 12.00 | 4,276,034 | +0.24(+2.04%) |
Feb 08, 2012 | 11.77 | 11.79 | 11.63 | 11.76 | 2,237,691 | +0.02(+0.17%) |
Feb 07, 2012 | 11.61 | 11.77 | 11.55 | 11.74 | 3,507,345 | +0.12(+1.03%) |
Feb 06, 2012 | 11.60 | 11.75 | 11.59 | 11.62 | 2,903,829 | -0.11(-0.94%) |
Feb 03, 2012 | 11.74 | 11.84 | 11.63 | 11.73 | 6,308,726 | +0.09(+0.77%) |
Feb 02, 2012 | 11.21 | 11.84 | 11.20 | 11.64 | 14,097,900 | +0.84(+7.78%) |