Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.95 | 12.09 | 11.82 | 12.01 | 3,966,141 | -0.10(-0.86%) |
Apr 27, 2012 | 12.06 | 12.13 | 11.94 | 12.12 | 5,274,240 | +0.09(+0.75%) |
Apr 26, 2012 | 11.95 | 12.04 | 11.89 | 12.03 | 3,159,342 | +0.03(+0.25%) |
Apr 25, 2012 | 11.97 | 12.05 | 11.87 | 12.00 | 3,111,911 | +0.12(+0.98%) |
Apr 24, 2012 | 11.65 | 11.89 | 11.63 | 11.88 | 3,482,651 | +0.28(+2.45%) |
Apr 23, 2012 | 11.73 | 11.75 | 11.53 | 11.60 | 5,214,778 | -0.33(-2.79%) |
Apr 20, 2012 | 11.94 | 12.02 | 11.86 | 11.93 | 4,810,205 | +0.08(+0.65%) |
Apr 19, 2012 | 11.86 | 12.13 | 11.79 | 11.85 | 7,836,736 | -0.03(-0.26%) |
Apr 18, 2012 | 11.71 | 11.96 | 11.69 | 11.88 | 4,654,869 | +0.14(+1.22%) |
Apr 17, 2012 | 11.85 | 11.85 | 11.72 | 11.74 | 5,381,287 | +0.02(+0.15%) |
Apr 16, 2012 | 11.80 | 11.92 | 11.71 | 11.72 | 3,734,365 | -0.05(-0.40%) |
Apr 13, 2012 | 11.83 | 11.85 | 11.68 | 11.77 | 5,048,347 | -0.09(-0.72%) |
Apr 12, 2012 | 11.61 | 11.91 | 11.57 | 11.85 | 5,764,038 | +0.37(+3.23%) |
Apr 11, 2012 | 11.46 | 11.51 | 11.36 | 11.48 | 5,014,307 | +0.18(+1.55%) |
Apr 10, 2012 | 11.55 | 11.68 | 11.19 | 11.31 | 12,735,889 | -0.30(-2.55%) |
Apr 09, 2012 | 11.51 | 11.67 | 11.49 | 11.61 | 1,974,462 | -0.09(-0.79%) |
Apr 05, 2012 | 11.70 | 11.73 | 11.54 | 11.70 | 3,708,324 | -0.01(-0.08%) |
Apr 04, 2012 | 11.74 | 11.89 | 11.71 | 11.71 | 3,468,937 | -0.22(-1.81%) |
Apr 03, 2012 | 12.00 | 12.05 | 11.86 | 11.92 | 3,147,428 | -0.06(-0.52%) |
Apr 02, 2012 | 11.74 | 12.03 | 11.73 | 11.98 | 2,479,600 | +0.21(+1.79%) |
Mar 30, 2012 | 11.87 | 11.96 | 11.74 | 11.77 | 3,065,138 | -0.09(-0.75%) |
Mar 29, 2012 | 11.78 | 11.86 | 11.50 | 11.86 | 4,188,099 | -0.01(-0.08%) |
Mar 28, 2012 | 12.10 | 12.10 | 11.76 | 11.87 | 4,247,799 | -0.16(-1.35%) |
Mar 27, 2012 | 12.25 | 12.29 | 12.02 | 12.03 | 3,741,189 | -0.22(-1.83%) |
Mar 26, 2012 | 12.02 | 12.26 | 12.00 | 12.26 | 2,946,020 | +0.36(+3.04%) |
Mar 23, 2012 | 11.97 | 11.99 | 11.84 | 11.90 | 4,441,119 | -0.12(-0.96%) |
Mar 22, 2012 | 12.03 | 12.04 | 11.88 | 12.01 | 3,069,857 | -0.17(-1.36%) |
Mar 21, 2012 | 11.92 | 12.24 | 11.90 | 12.18 | 4,032,294 | +0.24(+2.00%) |
Mar 20, 2012 | 11.95 | 12.00 | 11.76 | 11.94 | 3,866,821 | -0.14(-1.15%) |
Mar 19, 2012 | 11.97 | 12.23 | 11.97 | 12.08 | 3,427,697 | +0.08(+0.71%) |
Mar 16, 2012 | 11.95 | 12.03 | 11.88 | 11.99 | 4,450,174 | +0.07(+0.62%) |
Mar 15, 2012 | 11.64 | 11.93 | 11.63 | 11.92 | 5,872,746 | +0.26(+2.26%) |
Mar 14, 2012 | 11.95 | 11.98 | 11.60 | 11.66 | 3,389,791 | -0.32(-2.71%) |
Mar 13, 2012 | 11.70 | 11.99 | 11.66 | 11.98 | 4,625,678 | +0.33(+2.80%) |
Mar 12, 2012 | 11.67 | 11.68 | 11.60 | 11.66 | 2,170,605 | -0.02(-0.16%) |
Mar 09, 2012 | 11.55 | 11.68 | 11.49 | 11.67 | 4,295,758 | +0.17(+1.48%) |
Mar 08, 2012 | 11.42 | 11.56 | 11.34 | 11.50 | 4,233,001 | +0.20(+1.81%) |
Mar 07, 2012 | 11.12 | 11.31 | 11.08 | 11.30 | 4,078,416 | +0.21(+1.87%) |
Mar 06, 2012 | 11.41 | 11.43 | 11.03 | 11.09 | 6,227,284 | -0.47(-4.08%) |
Mar 05, 2012 | 11.54 | 11.60 | 11.46 | 11.56 | 2,296,776 | +0.01(+0.05%) |
Mar 02, 2012 | 11.66 | 11.71 | 11.52 | 11.56 | 2,624,557 | -0.11(-0.98%) |
Mar 01, 2012 | 11.53 | 11.74 | 11.53 | 11.67 | 4,290,727 | +0.18(+1.53%) |
Feb 29, 2012 | 11.64 | 11.69 | 11.47 | 11.50 | 3,527,910 | -0.08(-0.70%) |
Feb 28, 2012 | 11.57 | 11.61 | 11.46 | 11.58 | 2,374,068 | +0.05(+0.41%) |
Feb 27, 2012 | 11.47 | 11.58 | 11.42 | 11.53 | 3,290,949 | -0.05(-0.42%) |
Feb 24, 2012 | 11.44 | 11.65 | 11.44 | 11.58 | 3,184,274 | +0.13(+1.14%) |
Feb 23, 2012 | 11.46 | 11.48 | 11.37 | 11.45 | 3,169,024 | -0.03(-0.23%) |
Feb 22, 2012 | 11.43 | 11.51 | 11.34 | 11.47 | 3,023,423 | +0.03(+0.27%) |
Feb 21, 2012 | 11.41 | 11.50 | 11.39 | 11.44 | 4,839,198 | +0.03(+0.26%) |
Feb 17, 2012 | 11.29 | 11.42 | 11.28 | 11.41 | 5,811,120 | +0.16(+1.41%) |
Feb 16, 2012 | 11.22 | 11.29 | 11.17 | 11.26 | 4,939,607 | +0.00(+0.00%) |
Feb 15, 2012 | 11.55 | 11.58 | 11.19 | 11.26 | 4,940,803 | -0.25(-2.19%) |
Feb 14, 2012 | 11.54 | 11.54 | 11.36 | 11.51 | 5,371,983 | -0.05(-0.45%) |
Feb 13, 2012 | 11.55 | 11.61 | 11.51 | 11.56 | 4,078,059 | +0.08(+0.70%) |
Feb 10, 2012 | 11.48 | 11.54 | 11.34 | 11.48 | 5,969,839 | -0.14(-1.20%) |
Feb 09, 2012 | 11.80 | 11.82 | 11.60 | 11.62 | 5,400,618 | -0.18(-1.55%) |
Feb 08, 2012 | 11.66 | 11.93 | 11.66 | 11.80 | 14,905,981 | +0.10(+0.83%) |
Feb 07, 2012 | 11.45 | 11.74 | 11.42 | 11.71 | 11,574,428 | +0.21(+1.86%) |
Feb 06, 2012 | 11.28 | 11.58 | 11.23 | 11.49 | 9,836,147 | +0.12(+1.01%) |
Feb 03, 2012 | 11.20 | 11.46 | 11.18 | 11.38 | 15,982,953 | +0.32(+2.85%) |
Feb 02, 2012 | 11.03 | 11.13 | 10.98 | 11.06 | 4,145,711 | +0.02(+0.22%) |