Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.890 | 9.980 | 9.865 | 9.890 | 10,239,677 | -0.03(-0.33%) |
Apr 27, 2012 | 9.848 | 9.939 | 9.799 | 9.923 | 13,056,687 | +0.07(+0.75%) |
Apr 26, 2012 | 9.626 | 9.906 | 9.609 | 9.848 | 14,496,466 | +0.25(+2.62%) |
Apr 25, 2012 | 9.535 | 9.642 | 9.510 | 9.597 | 10,731,479 | +0.12(+1.26%) |
Apr 24, 2012 | 9.560 | 9.609 | 9.452 | 9.477 | 13,164,209 | -0.07(-0.78%) |
Apr 23, 2012 | 9.576 | 9.593 | 9.469 | 9.551 | 15,174,605 | -0.16(-1.61%) |
Apr 20, 2012 | 9.824 | 9.890 | 9.708 | 9.708 | 12,269,722 | -0.08(-0.80%) |
Apr 19, 2012 | 9.774 | 9.939 | 9.749 | 9.786 | 11,890,571 | +0.01(+0.13%) |
Apr 18, 2012 | 9.881 | 9.881 | 9.741 | 9.774 | 13,349,840 | -0.15(-1.50%) |
Apr 17, 2012 | 9.824 | 10.01 | 9.807 | 9.923 | 12,592,743 | +0.14(+1.43%) |
Apr 16, 2012 | 9.766 | 9.840 | 9.659 | 9.782 | 11,992,384 | +0.05(+0.51%) |
Apr 13, 2012 | 9.890 | 9.964 | 9.725 | 9.733 | 10,932,127 | -0.22(-2.20%) |
Apr 12, 2012 | 9.832 | 10.02 | 9.782 | 9.951 | 10,276,935 | +0.12(+1.26%) |
Apr 11, 2012 | 9.758 | 9.898 | 9.733 | 9.828 | 12,366,751 | +0.14(+1.40%) |
Apr 10, 2012 | 9.733 | 9.848 | 9.642 | 9.692 | 16,807,050 | -0.09(-0.93%) |
Apr 09, 2012 | 9.782 | 9.848 | 9.725 | 9.782 | 16,155,243 | -0.14(-1.41%) |
Apr 05, 2012 | 9.931 | 10.03 | 9.898 | 9.923 | 14,376,260 | -0.02(-0.25%) |
Apr 04, 2012 | 9.980 | 10.08 | 9.898 | 9.947 | 19,224,120 | -0.15(-1.47%) |
Apr 03, 2012 | 10.23 | 10.34 | 10.08 | 10.10 | 18,475,372 | -0.21(-2.08%) |
Apr 02, 2012 | 10.27 | 10.35 | 10.19 | 10.31 | 15,131,678 | +0.05(+0.44%) |
Mar 30, 2012 | 10.38 | 10.38 | 10.24 | 10.26 | 13,685,088 | -0.03(-0.28%) |
Mar 29, 2012 | 10.19 | 10.31 | 10.12 | 10.29 | 15,483,464 | +0.02(+0.16%) |
Mar 28, 2012 | 10.53 | 10.56 | 10.15 | 10.28 | 27,024,782 | -0.30(-2.81%) |
Mar 27, 2012 | 10.68 | 10.71 | 10.57 | 10.57 | 16,382,509 | -0.12(-1.08%) |
Mar 26, 2012 | 10.56 | 10.72 | 10.54 | 10.69 | 15,496,179 | +0.22(+2.13%) |
Mar 23, 2012 | 10.43 | 10.50 | 10.34 | 10.47 | 13,746,721 | +0.03(+0.32%) |
Mar 22, 2012 | 10.45 | 10.48 | 10.28 | 10.43 | 18,076,828 | -0.06(-0.55%) |
Mar 21, 2012 | 10.48 | 10.63 | 10.43 | 10.49 | 11,817,351 | +0.01(+0.08%) |
Mar 20, 2012 | 10.51 | 10.59 | 10.45 | 10.48 | 14,920,472 | -0.10(-0.93%) |
Mar 19, 2012 | 10.56 | 10.67 | 10.52 | 10.58 | 11,355,033 | +0.01(+0.08%) |
Mar 16, 2012 | 10.52 | 10.66 | 10.48 | 10.57 | 20,489,080 | +0.02(+0.24%) |
Mar 15, 2012 | 10.38 | 10.62 | 10.38 | 10.55 | 14,523,592 | +0.21(+1.99%) |
Mar 14, 2012 | 10.32 | 10.44 | 10.30 | 10.34 | 16,357,330 | +0.03(+0.32%) |
Mar 13, 2012 | 10.30 | 10.37 | 10.22 | 10.31 | 18,145,856 | +0.10(+1.01%) |
Mar 12, 2012 | 10.19 | 10.24 | 10.09 | 10.21 | 12,464,001 | +0.00(+0.04%) |
Mar 09, 2012 | 10.05 | 10.24 | 9.980 | 10.20 | 13,031,248 | +0.15(+1.52%) |
Mar 08, 2012 | 10.05 | 10.14 | 9.964 | 10.05 | 18,889,838 | +0.07(+0.70%) |
Mar 07, 2012 | 9.923 | 10.08 | 9.914 | 9.980 | 18,038,566 | +0.08(+0.79%) |
Mar 06, 2012 | 9.840 | 10.06 | 9.840 | 9.902 | 23,340,238 | -0.02(-0.21%) |
Mar 05, 2012 | 10.02 | 10.05 | 9.832 | 9.923 | 22,715,738 | -0.16(-1.55%) |
Mar 02, 2012 | 10.08 | 10.23 | 10.01 | 10.08 | 26,600,170 | -0.02(-0.16%) |
Mar 01, 2012 | 10.15 | 10.20 | 10.03 | 10.10 | 18,564,028 | -0.01(-0.08%) |
Feb 29, 2012 | 10.34 | 10.36 | 10.07 | 10.10 | 26,831,260 | -0.26(-2.47%) |
Feb 28, 2012 | 10.32 | 10.50 | 10.29 | 10.36 | 19,002,148 | +0.02(+0.24%) |
Feb 27, 2012 | 10.35 | 10.49 | 10.29 | 10.34 | 19,090,580 | -0.08(-0.79%) |
Feb 24, 2012 | 10.50 | 10.58 | 10.39 | 10.42 | 12,435,081 | -0.09(-0.86%) |
Feb 23, 2012 | 10.63 | 10.66 | 10.33 | 10.51 | 21,743,064 | -0.13(-1.24%) |
Feb 22, 2012 | 10.48 | 10.67 | 10.48 | 10.64 | 27,428,764 | +0.16(+1.49%) |
Feb 21, 2012 | 10.73 | 10.74 | 10.39 | 10.48 | 25,995,592 | -0.16(-1.55%) |
Feb 17, 2012 | 11.36 | 11.43 | 10.63 | 10.65 | 41,412,332 | -0.18(-1.67%) |
Feb 16, 2012 | 10.61 | 10.85 | 10.60 | 10.83 | 17,190,330 | +0.25(+2.40%) |
Feb 15, 2012 | 10.57 | 10.74 | 10.53 | 10.57 | 13,783,756 | +0.02(+0.23%) |
Feb 14, 2012 | 10.62 | 10.65 | 10.40 | 10.55 | 18,163,566 | -0.05(-0.46%) |
Feb 13, 2012 | 10.69 | 10.76 | 10.49 | 10.60 | 12,103,225 | -0.02(-0.15%) |
Feb 10, 2012 | 10.63 | 10.74 | 10.55 | 10.62 | 12,738,373 | -0.13(-1.22%) |
Feb 09, 2012 | 10.66 | 10.76 | 10.59 | 10.75 | 13,934,984 | +0.09(+0.85%) |
Feb 08, 2012 | 10.42 | 10.73 | 10.42 | 10.66 | 21,822,114 | +0.21(+2.04%) |
Feb 07, 2012 | 10.35 | 10.49 | 10.29 | 10.44 | 10,715,814 | +0.11(+1.03%) |
Feb 06, 2012 | 10.44 | 10.45 | 10.21 | 10.34 | 17,503,746 | -0.15(-1.41%) |
Feb 03, 2012 | 10.50 | 10.57 | 10.42 | 10.48 | 13,476,781 | +0.12(+1.19%) |
Feb 02, 2012 | 10.29 | 10.46 | 10.29 | 10.36 | 13,679,784 | +0.06(+0.56%) |