Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.25 | 11.25 | 10.90 | 10.90 | 21,234,988 | -0.40(-3.53%) |
Apr 27, 2012 | 11.04 | 11.30 | 10.95 | 11.30 | 21,011,404 | +0.23(+2.09%) |
Apr 26, 2012 | 10.67 | 11.16 | 10.60 | 11.07 | 27,671,900 | +0.64(+6.10%) |
Apr 25, 2012 | 10.53 | 10.53 | 10.40 | 10.44 | 14,398,689 | +0.04(+0.34%) |
Apr 24, 2012 | 10.47 | 10.54 | 10.35 | 10.40 | 13,880,694 | -0.02(-0.20%) |
Apr 23, 2012 | 10.42 | 10.45 | 10.31 | 10.42 | 10,125,398 | -0.15(-1.46%) |
Apr 20, 2012 | 10.74 | 10.76 | 10.53 | 10.58 | 9,618,955 | -0.10(-0.92%) |
Apr 19, 2012 | 10.69 | 10.81 | 10.60 | 10.67 | 10,422,945 | -0.02(-0.20%) |
Apr 18, 2012 | 10.62 | 10.75 | 10.48 | 10.69 | 8,613,246 | +0.05(+0.46%) |
Apr 17, 2012 | 10.60 | 10.67 | 10.51 | 10.65 | 15,836,335 | +0.08(+0.73%) |
Apr 16, 2012 | 10.68 | 10.73 | 10.53 | 10.57 | 9,065,239 | +0.00(+0.00%) |
Apr 13, 2012 | 10.54 | 10.66 | 10.46 | 10.57 | 13,461,439 | +0.13(+1.21%) |
Apr 12, 2012 | 10.39 | 10.50 | 10.39 | 10.44 | 10,208,411 | +0.09(+0.88%) |
Apr 11, 2012 | 10.34 | 10.42 | 10.34 | 10.35 | 8,689,616 | +0.12(+1.16%) |
Apr 10, 2012 | 10.40 | 10.49 | 10.22 | 10.23 | 16,449,390 | -0.17(-1.61%) |
Apr 09, 2012 | 10.49 | 10.57 | 10.39 | 10.40 | 11,364,207 | -0.27(-2.49%) |
Apr 05, 2012 | 10.52 | 10.72 | 10.49 | 10.67 | 11,880,128 | +0.17(+1.60%) |
Apr 04, 2012 | 10.56 | 10.60 | 10.39 | 10.50 | 8,654,682 | -0.15(-1.45%) |
Apr 03, 2012 | 10.79 | 10.84 | 10.62 | 10.65 | 11,609,950 | -0.13(-1.17%) |
Apr 02, 2012 | 10.69 | 10.86 | 10.59 | 10.78 | 11,091,407 | +0.08(+0.79%) |
Mar 30, 2012 | 10.64 | 10.79 | 10.59 | 10.69 | 10,934,669 | +0.14(+1.33%) |
Mar 29, 2012 | 10.52 | 10.57 | 10.47 | 10.55 | 10,089,928 | -0.07(-0.66%) |
Mar 28, 2012 | 10.69 | 10.77 | 10.58 | 10.62 | 15,486,817 | -0.13(-1.24%) |
Mar 27, 2012 | 10.80 | 10.86 | 10.74 | 10.76 | 8,375,128 | -0.01(-0.07%) |
Mar 26, 2012 | 10.49 | 10.78 | 10.48 | 10.76 | 13,843,487 | +0.27(+2.60%) |
Mar 23, 2012 | 10.62 | 10.62 | 10.47 | 10.49 | 9,501,620 | -0.03(-0.27%) |
Mar 22, 2012 | 10.53 | 10.62 | 10.48 | 10.52 | 8,769,400 | -0.13(-1.18%) |
Mar 21, 2012 | 10.72 | 10.80 | 10.60 | 10.65 | 10,198,389 | +0.19(+1.81%) |
Mar 20, 2012 | 10.55 | 10.55 | 10.38 | 10.46 | 7,576,136 | -0.15(-1.45%) |
Mar 19, 2012 | 10.50 | 10.69 | 10.40 | 10.61 | 10,162,916 | +0.26(+2.50%) |
Mar 16, 2012 | 10.42 | 10.45 | 10.33 | 10.35 | 7,502,683 | -0.11(-1.00%) |
Mar 15, 2012 | 10.45 | 10.51 | 10.36 | 10.46 | 10,071,921 | +0.09(+0.88%) |
Mar 14, 2012 | 10.45 | 10.58 | 10.36 | 10.37 | 9,491,402 | -0.04(-0.40%) |
Mar 13, 2012 | 10.22 | 10.41 | 10.18 | 10.41 | 9,843,986 | +0.33(+3.26%) |
Mar 12, 2012 | 10.22 | 10.22 | 10.04 | 10.08 | 10,606,576 | -0.14(-1.37%) |
Mar 09, 2012 | 10.25 | 10.27 | 10.16 | 10.22 | 7,982,072 | -0.01(-0.07%) |
Mar 08, 2012 | 10.15 | 10.23 | 10.12 | 10.23 | 7,695,044 | +0.15(+1.46%) |
Mar 07, 2012 | 9.987 | 10.11 | 9.945 | 10.08 | 13,020,778 | +0.17(+1.70%) |
Mar 06, 2012 | 9.959 | 10.04 | 9.868 | 9.910 | 10,696,604 | -0.12(-1.19%) |
Mar 05, 2012 | 10.10 | 10.16 | 9.959 | 10.03 | 9,576,115 | -0.18(-1.78%) |
Mar 02, 2012 | 10.18 | 10.25 | 10.14 | 10.21 | 8,778,298 | -0.04(-0.34%) |
Mar 01, 2012 | 10.25 | 10.27 | 10.10 | 10.25 | 8,828,594 | +0.08(+0.83%) |
Feb 29, 2012 | 10.32 | 10.36 | 10.14 | 10.16 | 14,901,662 | -0.12(-1.16%) |
Feb 28, 2012 | 10.11 | 10.28 | 10.11 | 10.28 | 10,732,833 | +0.21(+2.09%) |
Feb 27, 2012 | 10.00 | 10.11 | 9.924 | 10.07 | 7,593,657 | +0.01(+0.14%) |
Feb 24, 2012 | 9.938 | 10.08 | 9.938 | 10.06 | 10,505,284 | +0.16(+1.63%) |
Feb 23, 2012 | 10.03 | 10.03 | 9.868 | 9.896 | 13,296,988 | -0.24(-2.35%) |
Feb 22, 2012 | 10.09 | 10.15 | 10.01 | 10.13 | 10,450,994 | +0.07(+0.70%) |
Feb 21, 2012 | 10.20 | 10.27 | 10.03 | 10.06 | 13,666,488 | -0.17(-1.64%) |
Feb 17, 2012 | 10.24 | 10.34 | 10.18 | 10.23 | 11,272,635 | +0.06(+0.62%) |
Feb 16, 2012 | 10.02 | 10.20 | 10.01 | 10.17 | 11,090,501 | +0.15(+1.47%) |
Feb 15, 2012 | 10.01 | 10.12 | 9.973 | 10.02 | 17,116,234 | +0.10(+0.99%) |
Feb 14, 2012 | 9.833 | 9.938 | 9.826 | 9.924 | 15,696,588 | +0.05(+0.50%) |
Feb 13, 2012 | 9.861 | 9.910 | 9.791 | 9.875 | 19,004,162 | +0.19(+1.95%) |
Feb 10, 2012 | 9.854 | 9.861 | 9.651 | 9.686 | 12,810,310 | -0.31(-3.08%) |
Feb 09, 2012 | 9.938 | 10.02 | 9.847 | 9.994 | 13,003,666 | +0.06(+0.63%) |
Feb 08, 2012 | 9.826 | 9.980 | 9.812 | 9.931 | 9,901,329 | +0.10(+1.00%) |
Feb 07, 2012 | 9.756 | 9.893 | 9.714 | 9.833 | 8,993,768 | +0.04(+0.43%) |
Feb 06, 2012 | 9.805 | 9.826 | 9.728 | 9.791 | 12,959,911 | -0.04(-0.43%) |
Feb 03, 2012 | 9.665 | 9.837 | 9.658 | 9.833 | 15,966,191 | +0.10(+1.01%) |
Feb 02, 2012 | 9.931 | 9.952 | 9.728 | 9.735 | 16,261,071 | -0.20(-1.97%) |