Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.20 | 12.36 | 12.20 | 12.34 | 71,054,792 | +0.09(+0.73%) |
Apr 27, 2012 | 12.18 | 12.28 | 12.17 | 12.25 | 59,395,808 | +0.09(+0.71%) |
Apr 26, 2012 | 11.92 | 12.20 | 11.92 | 12.17 | 92,642,864 | +0.26(+2.20%) |
Apr 25, 2012 | 11.91 | 11.99 | 11.90 | 11.91 | 75,872,344 | +0.01(+0.06%) |
Apr 24, 2012 | 11.71 | 11.97 | 11.68 | 11.90 | 138,382,208 | +0.42(+3.63%) |
Apr 23, 2012 | 11.58 | 11.59 | 11.48 | 11.48 | 72,867,808 | -0.09(-0.81%) |
Apr 20, 2012 | 11.53 | 11.66 | 11.52 | 11.57 | 58,840,184 | +0.04(+0.39%) |
Apr 19, 2012 | 11.55 | 11.58 | 11.48 | 11.53 | 44,641,492 | -0.00(-0.03%) |
Apr 18, 2012 | 11.53 | 11.57 | 11.50 | 11.53 | 34,288,556 | -0.05(-0.45%) |
Apr 17, 2012 | 11.54 | 11.61 | 11.50 | 11.59 | 57,865,952 | +0.11(+0.92%) |
Apr 16, 2012 | 11.46 | 11.52 | 11.44 | 11.48 | 39,287,408 | +0.03(+0.23%) |
Apr 13, 2012 | 11.53 | 11.57 | 11.45 | 11.46 | 66,732,936 | -0.11(-0.97%) |
Apr 12, 2012 | 11.55 | 11.58 | 11.51 | 11.57 | 52,464,664 | +0.15(+1.28%) |
Apr 11, 2012 | 11.40 | 11.44 | 11.35 | 11.42 | 57,570,232 | +0.12(+1.06%) |
Apr 10, 2012 | 11.45 | 11.48 | 11.23 | 11.30 | 92,693,104 | -0.19(-1.66%) |
Apr 09, 2012 | 11.50 | 11.57 | 11.46 | 11.49 | 51,250,812 | -0.11(-0.97%) |
Apr 05, 2012 | 11.66 | 11.69 | 11.53 | 11.61 | 57,250,424 | -0.07(-0.61%) |
Apr 04, 2012 | 11.61 | 11.71 | 11.61 | 11.68 | 71,933,376 | +0.05(+0.45%) |
Apr 03, 2012 | 11.62 | 11.69 | 11.59 | 11.62 | 59,466,204 | -0.01(-0.06%) |
Apr 02, 2012 | 11.57 | 11.68 | 11.57 | 11.63 | 58,659,052 | +0.08(+0.70%) |
Mar 30, 2012 | 11.58 | 11.61 | 11.52 | 11.55 | 58,801,768 | +0.01(+0.06%) |
Mar 29, 2012 | 11.48 | 11.54 | 11.38 | 11.54 | 77,606,904 | -0.06(-0.48%) |
Mar 28, 2012 | 11.66 | 11.68 | 11.54 | 11.60 | 84,863,528 | -0.10(-0.89%) |
Mar 27, 2012 | 11.76 | 11.82 | 11.69 | 11.70 | 75,443,960 | -0.06(-0.47%) |
Mar 26, 2012 | 11.69 | 11.77 | 11.68 | 11.76 | 204,317,088 | +0.10(+0.86%) |
Mar 23, 2012 | 11.71 | 11.73 | 11.61 | 11.66 | 210,273,072 | -0.07(-0.60%) |
Mar 22, 2012 | 11.76 | 11.78 | 11.67 | 11.73 | 216,997,824 | -0.05(-0.41%) |
Mar 21, 2012 | 11.78 | 11.82 | 11.77 | 11.78 | 57,009,700 | +0.02(+0.16%) |
Mar 20, 2012 | 11.69 | 11.77 | 11.65 | 11.76 | 49,033,468 | +0.05(+0.44%) |
Mar 19, 2012 | 11.64 | 11.74 | 11.59 | 11.71 | 53,388,600 | +0.02(+0.19%) |
Mar 16, 2012 | 11.72 | 11.73 | 11.65 | 11.68 | 77,509,568 | -0.02(-0.16%) |
Mar 15, 2012 | 11.62 | 11.71 | 11.59 | 11.70 | 54,083,820 | +0.07(+0.60%) |
Mar 14, 2012 | 11.69 | 11.76 | 11.62 | 11.63 | 66,258,448 | -0.07(-0.57%) |
Mar 13, 2012 | 11.66 | 11.70 | 11.63 | 11.70 | 64,253,944 | +0.07(+0.60%) |
Mar 12, 2012 | 11.54 | 11.66 | 11.53 | 11.63 | 55,618,672 | +0.10(+0.83%) |
Mar 09, 2012 | 11.47 | 11.53 | 11.47 | 11.53 | 51,918,168 | +0.07(+0.58%) |
Mar 08, 2012 | 11.49 | 11.52 | 11.42 | 11.47 | 50,683,784 | +0.04(+0.39%) |
Mar 07, 2012 | 11.35 | 11.45 | 11.35 | 11.42 | 44,726,712 | +0.06(+0.50%) |
Mar 06, 2012 | 11.39 | 11.45 | 11.34 | 11.36 | 68,803,352 | -0.10(-0.86%) |
Mar 05, 2012 | 11.41 | 11.51 | 11.37 | 11.46 | 106,185,472 | +0.04(+0.39%) |
Mar 02, 2012 | 11.34 | 11.47 | 11.32 | 11.42 | 63,653,688 | +0.09(+0.78%) |
Mar 01, 2012 | 11.30 | 11.34 | 11.15 | 11.33 | 58,307,660 | +0.01(+0.13%) |
Feb 29, 2012 | 11.28 | 11.33 | 11.27 | 11.31 | 71,731,584 | +0.02(+0.20%) |
Feb 28, 2012 | 11.25 | 11.31 | 11.23 | 11.29 | 54,880,956 | +0.06(+0.56%) |
Feb 27, 2012 | 11.21 | 11.25 | 11.20 | 11.23 | 82,818,328 | +0.01(+0.07%) |
Feb 24, 2012 | 11.25 | 11.28 | 11.20 | 11.22 | 49,410,940 | -0.04(-0.39%) |
Feb 23, 2012 | 11.18 | 11.27 | 11.18 | 11.27 | 60,749,016 | +0.07(+0.59%) |
Feb 22, 2012 | 11.19 | 11.23 | 11.17 | 11.20 | 42,534,808 | -0.02(-0.20%) |
Feb 21, 2012 | 11.13 | 11.24 | 11.12 | 11.22 | 68,642,592 | +0.12(+1.10%) |
Feb 17, 2012 | 11.15 | 11.15 | 11.10 | 11.10 | 84,683,632 | -0.00(-0.03%) |
Feb 16, 2012 | 11.06 | 11.16 | 11.04 | 11.10 | 63,664,492 | +0.06(+0.50%) |
Feb 15, 2012 | 11.09 | 11.12 | 11.01 | 11.05 | 62,260,640 | -0.07(-0.67%) |
Feb 14, 2012 | 11.14 | 11.15 | 11.04 | 11.12 | 58,477,748 | +0.01(+0.10%) |
Feb 13, 2012 | 11.07 | 11.14 | 11.06 | 11.11 | 62,302,016 | +0.07(+0.67%) |
Feb 10, 2012 | 11.03 | 11.08 | 10.98 | 11.04 | 67,606,328 | -0.06(-0.50%) |
Feb 09, 2012 | 11.12 | 11.12 | 11.05 | 11.09 | 48,867,424 | -0.01(-0.10%) |
Feb 08, 2012 | 11.11 | 11.15 | 11.10 | 11.10 | 54,386,772 | -0.01(-0.07%) |
Feb 07, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 65,378,608 | +0.03(+0.23%) |
Feb 06, 2012 | 11.03 | 11.09 | 10.98 | 11.08 | 63,720,348 | +0.01(+0.07%) |
Feb 03, 2012 | 11.08 | 11.12 | 11.04 | 11.08 | 71,099,912 | +0.06(+0.54%) |
Feb 02, 2012 | 11.05 | 11.06 | 10.99 | 11.02 | 69,481,512 | +0.07(+0.64%) |