Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 9.584 | 9.642 | 9.392 | 9.417 | 11,300,193 | -0.17(-1.74%) |
Apr 27, 2012 | 9.578 | 9.610 | 9.494 | 9.584 | 9,198,275 | +0.01(+0.07%) |
Apr 26, 2012 | 9.238 | 9.718 | 9.193 | 9.578 | 26,099,140 | -1.15(-10.69%) |
Apr 25, 2012 | 10.75 | 10.83 | 10.63 | 10.72 | 4,131,011 | +0.10(+0.90%) |
Apr 24, 2012 | 10.56 | 10.64 | 10.49 | 10.63 | 2,672,709 | +0.08(+0.73%) |
Apr 23, 2012 | 10.67 | 10.70 | 10.47 | 10.55 | 4,102,122 | -0.21(-1.96%) |
Apr 20, 2012 | 10.86 | 10.87 | 10.69 | 10.76 | 4,965,743 | -0.05(-0.47%) |
Apr 19, 2012 | 10.92 | 10.95 | 10.78 | 10.81 | 5,096,357 | -0.07(-0.65%) |
Apr 18, 2012 | 10.79 | 10.90 | 10.75 | 10.88 | 3,909,028 | +0.04(+0.41%) |
Apr 17, 2012 | 10.77 | 10.85 | 10.69 | 10.84 | 2,699,234 | +0.14(+1.32%) |
Apr 16, 2012 | 10.85 | 10.86 | 10.62 | 10.70 | 3,499,207 | -0.12(-1.07%) |
Apr 13, 2012 | 10.86 | 10.97 | 10.79 | 10.81 | 9,146,654 | -0.07(-0.65%) |
Apr 12, 2012 | 10.77 | 10.89 | 10.71 | 10.88 | 3,408,447 | +0.12(+1.07%) |
Apr 11, 2012 | 10.76 | 10.81 | 10.68 | 10.77 | 3,490,135 | +0.10(+0.90%) |
Apr 10, 2012 | 10.82 | 10.92 | 10.63 | 10.67 | 6,516,218 | -0.06(-0.60%) |
Apr 09, 2012 | 10.79 | 10.79 | 10.67 | 10.74 | 2,870,199 | -0.17(-1.58%) |
Apr 05, 2012 | 10.85 | 10.94 | 10.81 | 10.91 | 3,797,692 | +0.03(+0.24%) |
Apr 04, 2012 | 10.91 | 10.96 | 10.83 | 10.88 | 4,979,476 | -0.08(-0.76%) |
Apr 03, 2012 | 10.68 | 10.99 | 10.64 | 10.97 | 7,133,316 | +0.28(+2.64%) |
Apr 02, 2012 | 10.53 | 10.79 | 10.51 | 10.69 | 4,591,756 | +0.13(+1.27%) |
Mar 30, 2012 | 10.74 | 10.74 | 10.54 | 10.55 | 5,186,885 | -0.15(-1.38%) |
Mar 29, 2012 | 10.72 | 10.75 | 10.60 | 10.70 | 4,251,338 | -0.08(-0.71%) |
Mar 28, 2012 | 10.88 | 10.94 | 10.73 | 10.78 | 5,012,118 | -0.11(-1.00%) |
Mar 27, 2012 | 10.90 | 10.97 | 10.86 | 10.88 | 6,679,814 | -0.08(-0.76%) |
Mar 26, 2012 | 10.84 | 11.00 | 10.79 | 10.97 | 5,477,208 | +0.21(+1.90%) |
Mar 23, 2012 | 10.79 | 10.79 | 10.66 | 10.76 | 2,868,942 | -0.05(-0.47%) |
Mar 22, 2012 | 10.76 | 10.85 | 10.73 | 10.81 | 2,893,821 | -0.01(-0.12%) |
Mar 21, 2012 | 10.98 | 10.98 | 10.77 | 10.83 | 4,341,352 | -0.16(-1.46%) |
Mar 20, 2012 | 10.79 | 10.99 | 10.76 | 10.99 | 4,635,642 | +0.15(+1.42%) |
Mar 19, 2012 | 10.79 | 10.90 | 10.79 | 10.83 | 3,110,971 | +0.00(+0.00%) |
Mar 16, 2012 | 10.76 | 10.87 | 10.74 | 10.83 | 4,847,936 | +0.11(+1.02%) |
Mar 15, 2012 | 10.55 | 10.73 | 10.53 | 10.72 | 3,846,435 | +0.15(+1.45%) |
Mar 14, 2012 | 10.65 | 10.73 | 10.56 | 10.57 | 3,691,182 | -0.07(-0.66%) |
Mar 13, 2012 | 10.49 | 10.65 | 10.37 | 10.64 | 4,471,129 | +0.23(+2.22%) |
Mar 12, 2012 | 10.19 | 10.45 | 10.17 | 10.41 | 3,954,027 | +0.22(+2.20%) |
Mar 09, 2012 | 10.19 | 10.28 | 10.10 | 10.19 | 4,392,790 | -0.04(-0.44%) |
Mar 08, 2012 | 9.706 | 10.29 | 9.552 | 10.23 | 12,448,520 | +0.19(+1.91%) |
Mar 07, 2012 | 10.12 | 10.15 | 9.931 | 10.04 | 6,167,541 | -0.08(-0.75%) |
Mar 06, 2012 | 10.18 | 10.23 | 10.08 | 10.11 | 2,550,345 | -0.13(-1.30%) |
Mar 05, 2012 | 10.30 | 10.32 | 10.19 | 10.25 | 2,273,215 | -0.08(-0.74%) |
Mar 02, 2012 | 10.39 | 10.43 | 10.28 | 10.32 | 2,533,060 | -0.08(-0.73%) |
Mar 01, 2012 | 10.31 | 10.44 | 10.29 | 10.40 | 3,405,822 | +0.09(+0.86%) |
Feb 29, 2012 | 10.45 | 10.48 | 10.27 | 10.31 | 4,062,586 | -0.15(-1.39%) |
Feb 28, 2012 | 10.42 | 10.58 | 10.39 | 10.46 | 3,428,978 | +0.03(+0.30%) |
Feb 27, 2012 | 10.32 | 10.49 | 10.25 | 10.42 | 7,710,474 | +0.06(+0.61%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.29 | 10.36 | 2,818,064 | +0.16(+1.61%) |
Feb 23, 2012 | 10.20 | 10.26 | 10.11 | 10.20 | 2,418,967 | -0.04(-0.43%) |
Feb 22, 2012 | 10.30 | 10.37 | 10.15 | 10.24 | 2,733,042 | -0.06(-0.55%) |
Feb 21, 2012 | 10.33 | 10.40 | 10.25 | 10.30 | 3,622,659 | +0.05(+0.49%) |
Feb 17, 2012 | 10.32 | 10.39 | 10.14 | 10.25 | 4,271,486 | -0.03(-0.31%) |
Feb 16, 2012 | 10.21 | 10.36 | 10.20 | 10.28 | 3,647,438 | +0.09(+0.87%) |
Feb 15, 2012 | 10.29 | 10.32 | 10.14 | 10.19 | 3,224,970 | -0.06(-0.62%) |
Feb 14, 2012 | 10.32 | 10.39 | 10.21 | 10.25 | 4,099,295 | -0.14(-1.34%) |
Feb 13, 2012 | 10.54 | 10.54 | 10.22 | 10.39 | 7,096,976 | -0.23(-2.20%) |
Feb 10, 2012 | 10.70 | 10.74 | 10.61 | 10.63 | 3,714,100 | -0.14(-1.29%) |
Feb 09, 2012 | 10.86 | 10.87 | 10.73 | 10.77 | 4,439,452 | -0.09(-0.82%) |
Feb 08, 2012 | 10.85 | 10.92 | 10.73 | 10.85 | 3,600,803 | +0.01(+0.12%) |
Feb 07, 2012 | 10.88 | 10.92 | 10.84 | 10.84 | 3,236,686 | -0.03(-0.29%) |
Feb 06, 2012 | 10.86 | 10.87 | 10.79 | 10.87 | 2,365,097 | -0.01(-0.06%) |
Feb 03, 2012 | 10.77 | 11.04 | 10.75 | 10.88 | 3,700,242 | +0.23(+2.20%) |
Feb 02, 2012 | 10.78 | 10.78 | 10.62 | 10.65 | 3,272,932 | -0.11(-1.00%) |