Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.21 | 12.21 | 11.90 | 12.04 | 5,972,380 | -0.28(-2.28%) |
Apr 27, 2012 | 12.26 | 12.44 | 12.16 | 12.32 | 5,851,371 | +0.13(+1.04%) |
Apr 26, 2012 | 11.86 | 12.24 | 11.78 | 12.20 | 10,133,829 | +0.30(+2.53%) |
Apr 25, 2012 | 11.78 | 11.98 | 11.77 | 11.90 | 6,127,140 | +0.21(+1.83%) |
Apr 24, 2012 | 11.92 | 12.08 | 11.55 | 11.68 | 7,328,930 | -0.27(-2.24%) |
Apr 23, 2012 | 11.68 | 11.98 | 11.58 | 11.95 | 10,442,546 | +0.21(+1.82%) |
Apr 20, 2012 | 11.76 | 11.89 | 11.71 | 11.74 | 9,423,097 | +0.03(+0.29%) |
Apr 19, 2012 | 11.83 | 11.90 | 11.54 | 11.70 | 8,668,844 | -0.14(-1.19%) |
Apr 18, 2012 | 11.58 | 11.87 | 11.48 | 11.84 | 10,042,471 | +0.23(+1.96%) |
Apr 17, 2012 | 11.54 | 11.71 | 11.54 | 11.62 | 9,379,592 | +0.10(+0.87%) |
Apr 16, 2012 | 11.36 | 11.56 | 11.23 | 11.52 | 9,538,454 | +0.25(+2.20%) |
Apr 13, 2012 | 11.17 | 11.39 | 11.13 | 11.27 | 7,527,243 | +0.10(+0.90%) |
Apr 12, 2012 | 11.00 | 11.20 | 10.94 | 11.17 | 5,236,733 | +0.17(+1.52%) |
Apr 11, 2012 | 11.01 | 11.15 | 10.93 | 11.00 | 6,675,876 | +0.12(+1.11%) |
Apr 10, 2012 | 11.25 | 11.27 | 10.83 | 10.88 | 7,590,141 | -0.38(-3.39%) |
Apr 09, 2012 | 11.39 | 11.39 | 11.24 | 11.26 | 6,646,344 | -0.23(-2.04%) |
Apr 05, 2012 | 11.50 | 11.62 | 11.40 | 11.50 | 4,087,508 | -0.05(-0.46%) |
Apr 04, 2012 | 11.68 | 11.76 | 11.50 | 11.55 | 7,732,887 | -0.24(-2.04%) |
Apr 03, 2012 | 11.59 | 11.88 | 11.54 | 11.79 | 8,122,777 | +0.21(+1.85%) |
Apr 02, 2012 | 11.42 | 11.68 | 11.33 | 11.58 | 8,400,327 | +0.08(+0.70%) |
Mar 30, 2012 | 11.70 | 11.77 | 11.39 | 11.50 | 5,797,778 | -0.17(-1.49%) |
Mar 29, 2012 | 11.45 | 11.70 | 11.32 | 11.67 | 8,076,830 | +0.17(+1.51%) |
Mar 28, 2012 | 11.74 | 11.74 | 11.44 | 11.50 | 12,671,830 | -0.21(-1.83%) |
Mar 27, 2012 | 11.94 | 11.98 | 11.68 | 11.71 | 10,535,128 | -0.10(-0.85%) |
Mar 26, 2012 | 11.53 | 11.88 | 11.50 | 11.81 | 9,386,866 | +0.35(+3.09%) |
Mar 23, 2012 | 11.45 | 11.48 | 11.24 | 11.46 | 5,838,042 | -0.02(-0.18%) |
Mar 22, 2012 | 11.11 | 11.50 | 11.04 | 11.48 | 9,679,316 | +0.29(+2.63%) |
Mar 21, 2012 | 11.15 | 11.25 | 11.11 | 11.18 | 6,086,505 | +0.03(+0.24%) |
Mar 20, 2012 | 10.96 | 11.25 | 10.88 | 11.15 | 8,109,164 | +0.17(+1.57%) |
Mar 19, 2012 | 10.90 | 11.01 | 10.72 | 10.98 | 7,123,781 | +0.07(+0.61%) |
Mar 16, 2012 | 11.08 | 11.10 | 10.88 | 10.92 | 5,711,651 | -0.17(-1.56%) |
Mar 15, 2012 | 11.12 | 11.15 | 10.91 | 11.09 | 5,980,868 | +0.01(+0.06%) |
Mar 14, 2012 | 11.13 | 11.17 | 10.94 | 11.08 | 9,026,905 | +0.09(+0.78%) |
Mar 13, 2012 | 10.93 | 11.11 | 10.88 | 10.99 | 8,737,684 | +0.15(+1.41%) |
Mar 12, 2012 | 10.66 | 10.88 | 10.50 | 10.84 | 6,187,375 | +0.15(+1.37%) |
Mar 09, 2012 | 10.48 | 10.77 | 10.47 | 10.70 | 8,319,554 | +0.23(+2.22%) |
Mar 08, 2012 | 10.71 | 10.92 | 10.39 | 10.46 | 21,943,864 | +0.14(+1.35%) |
Mar 07, 2012 | 10.31 | 10.50 | 10.10 | 10.32 | 19,769,156 | +0.61(+6.26%) |
Mar 06, 2012 | 9.679 | 9.739 | 9.593 | 9.716 | 5,485,550 | -0.04(-0.44%) |
Mar 05, 2012 | 9.753 | 9.826 | 9.626 | 9.759 | 4,259,979 | +0.00(+0.00%) |
Mar 02, 2012 | 9.799 | 9.899 | 9.676 | 9.759 | 2,838,443 | -0.03(-0.34%) |
Mar 01, 2012 | 9.686 | 9.958 | 9.679 | 9.792 | 4,897,806 | +0.13(+1.38%) |
Feb 29, 2012 | 9.726 | 9.856 | 9.600 | 9.660 | 5,973,566 | -0.07(-0.75%) |
Feb 28, 2012 | 9.507 | 9.772 | 9.474 | 9.733 | 4,903,585 | +0.27(+2.81%) |
Feb 27, 2012 | 9.341 | 9.547 | 9.327 | 9.467 | 3,952,437 | +0.06(+0.64%) |
Feb 24, 2012 | 9.420 | 9.493 | 9.327 | 9.407 | 3,462,528 | -0.05(-0.56%) |
Feb 23, 2012 | 9.394 | 9.540 | 9.314 | 9.460 | 2,664,720 | +0.05(+0.49%) |
Feb 22, 2012 | 9.474 | 9.487 | 9.281 | 9.414 | 3,603,632 | -0.05(-0.49%) |
Feb 21, 2012 | 9.640 | 9.679 | 9.400 | 9.460 | 4,322,345 | -0.13(-1.38%) |
Feb 17, 2012 | 9.547 | 9.679 | 9.500 | 9.593 | 3,604,104 | +0.08(+0.84%) |
Feb 16, 2012 | 9.460 | 9.567 | 9.390 | 9.513 | 4,276,001 | +0.09(+0.92%) |
Feb 15, 2012 | 9.101 | 9.686 | 9.101 | 9.427 | 11,003,707 | +0.41(+4.49%) |
Feb 14, 2012 | 9.042 | 9.121 | 8.922 | 9.022 | 5,696,726 | -0.03(-0.37%) |
Feb 13, 2012 | 9.214 | 9.234 | 8.989 | 9.055 | 4,591,220 | -0.09(-1.02%) |
Feb 10, 2012 | 9.062 | 9.214 | 9.022 | 9.148 | 4,553,020 | +0.05(+0.58%) |
Feb 09, 2012 | 9.115 | 9.171 | 8.982 | 9.095 | 8,217,837 | +0.03(+0.37%) |
Feb 08, 2012 | 9.221 | 9.341 | 8.982 | 9.062 | 7,880,607 | -0.16(-1.73%) |
Feb 07, 2012 | 9.214 | 9.334 | 9.075 | 9.221 | 6,497,328 | +0.03(+0.36%) |
Feb 06, 2012 | 9.307 | 9.307 | 9.082 | 9.188 | 6,502,988 | -0.13(-1.43%) |
Feb 03, 2012 | 9.493 | 9.560 | 9.307 | 9.321 | 5,400,323 | -0.05(-0.50%) |
Feb 02, 2012 | 9.533 | 9.533 | 9.261 | 9.367 | 9,554,062 | -0.15(-1.54%) |