Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.09 | 11.36 | 11.03 | 11.36 | 5,552,341 | +0.18(+1.65%) |
Apr 27, 2012 | 11.09 | 11.25 | 10.95 | 11.18 | 13,602,302 | +0.16(+1.44%) |
Apr 26, 2012 | 11.04 | 11.13 | 10.92 | 11.02 | 13,160,441 | -0.04(-0.38%) |
Apr 25, 2012 | 11.30 | 11.39 | 10.97 | 11.06 | 9,733,600 | -0.14(-1.27%) |
Apr 24, 2012 | 11.30 | 11.40 | 11.20 | 11.20 | 2,976,521 | -0.05(-0.45%) |
Apr 23, 2012 | 11.48 | 11.48 | 11.10 | 11.25 | 7,783,949 | -0.44(-3.73%) |
Apr 20, 2012 | 11.82 | 11.87 | 11.55 | 11.69 | 6,463,620 | -0.16(-1.34%) |
Apr 19, 2012 | 12.02 | 12.47 | 11.81 | 11.85 | 6,874,229 | -0.59(-4.72%) |
Apr 18, 2012 | 12.26 | 12.50 | 12.17 | 12.44 | 4,819,564 | +0.27(+2.20%) |
Apr 17, 2012 | 12.24 | 12.39 | 12.16 | 12.17 | 4,342,243 | -0.06(-0.48%) |
Apr 16, 2012 | 12.28 | 12.45 | 12.16 | 12.23 | 2,769,037 | +0.05(+0.41%) |
Apr 13, 2012 | 12.36 | 12.36 | 12.10 | 12.18 | 4,930,603 | -0.22(-1.76%) |
Apr 12, 2012 | 12.32 | 12.50 | 12.20 | 12.39 | 6,991,984 | +0.13(+1.09%) |
Apr 11, 2012 | 12.46 | 12.50 | 12.15 | 12.26 | 4,928,583 | +0.05(+0.41%) |
Apr 10, 2012 | 12.64 | 12.67 | 12.16 | 12.21 | 4,321,912 | -0.41(-3.25%) |
Apr 09, 2012 | 12.79 | 12.79 | 12.53 | 12.62 | 3,553,080 | -0.37(-2.84%) |
Apr 05, 2012 | 12.80 | 13.01 | 12.74 | 12.99 | 2,872,741 | +0.13(+1.04%) |
Apr 04, 2012 | 13.17 | 13.26 | 12.74 | 12.85 | 6,554,377 | -0.26(-1.98%) |
Apr 03, 2012 | 13.21 | 13.28 | 13.01 | 13.11 | 3,645,030 | -0.18(-1.32%) |
Apr 02, 2012 | 13.41 | 13.46 | 13.22 | 13.29 | 5,657,183 | -0.07(-0.50%) |
Mar 30, 2012 | 13.17 | 13.48 | 13.06 | 13.36 | 3,363,681 | +0.25(+1.92%) |
Mar 29, 2012 | 13.08 | 13.15 | 12.97 | 13.11 | 2,595,049 | -0.09(-0.70%) |
Mar 28, 2012 | 12.99 | 13.27 | 12.96 | 13.20 | 3,910,758 | +0.13(+0.96%) |
Mar 27, 2012 | 13.15 | 13.38 | 13.05 | 13.07 | 4,274,098 | -0.05(-0.38%) |
Mar 26, 2012 | 12.96 | 13.16 | 12.86 | 13.12 | 4,239,449 | +0.26(+2.02%) |
Mar 23, 2012 | 13.06 | 13.06 | 12.85 | 12.86 | 2,353,946 | -0.16(-1.22%) |
Mar 22, 2012 | 12.82 | 13.11 | 12.68 | 13.02 | 3,524,497 | +0.01(+0.06%) |
Mar 21, 2012 | 12.98 | 13.13 | 12.90 | 13.01 | 3,802,434 | +0.13(+0.98%) |
Mar 20, 2012 | 12.78 | 13.03 | 12.64 | 12.89 | 2,979,942 | +0.02(+0.13%) |
Mar 19, 2012 | 12.76 | 13.13 | 12.75 | 12.87 | 4,643,923 | +0.05(+0.39%) |
Mar 16, 2012 | 12.76 | 12.97 | 12.72 | 12.82 | 4,872,032 | -0.03(-0.26%) |
Mar 15, 2012 | 12.86 | 12.86 | 12.66 | 12.85 | 3,360,149 | +0.04(+0.33%) |
Mar 14, 2012 | 12.85 | 12.88 | 12.68 | 12.81 | 4,065,706 | -0.05(-0.39%) |
Mar 13, 2012 | 12.65 | 12.93 | 12.49 | 12.86 | 5,329,408 | +0.14(+1.12%) |
Mar 12, 2012 | 12.66 | 12.83 | 12.65 | 12.72 | 2,931,973 | +0.05(+0.40%) |
Mar 09, 2012 | 12.78 | 12.78 | 12.53 | 12.67 | 2,949,926 | +0.02(+0.13%) |
Mar 08, 2012 | 12.62 | 12.79 | 12.54 | 12.65 | 4,257,788 | +0.17(+1.34%) |
Mar 07, 2012 | 12.31 | 12.63 | 12.28 | 12.49 | 4,503,333 | +0.32(+2.62%) |
Mar 06, 2012 | 12.56 | 12.56 | 12.14 | 12.17 | 9,695,880 | -0.51(-4.03%) |
Mar 05, 2012 | 12.82 | 12.82 | 12.59 | 12.68 | 3,553,072 | -0.13(-1.05%) |
Mar 02, 2012 | 13.01 | 13.01 | 12.66 | 12.81 | 19,101,878 | -0.37(-2.80%) |
Mar 01, 2012 | 13.16 | 13.32 | 13.07 | 13.18 | 4,170,244 | +0.09(+0.70%) |
Feb 29, 2012 | 13.16 | 13.23 | 13.08 | 13.09 | 1,868,559 | -0.08(-0.57%) |
Feb 28, 2012 | 13.27 | 13.32 | 13.11 | 13.16 | 2,501,567 | -0.08(-0.57%) |
Feb 27, 2012 | 13.23 | 13.37 | 13.06 | 13.24 | 3,307,560 | -0.15(-1.13%) |
Feb 24, 2012 | 13.16 | 13.40 | 13.03 | 13.39 | 2,775,349 | +0.31(+2.37%) |
Feb 23, 2012 | 13.11 | 13.16 | 12.86 | 13.08 | 3,066,388 | -0.03(-0.19%) |
Feb 22, 2012 | 13.25 | 13.29 | 13.00 | 13.11 | 2,562,073 | +0.02(+0.13%) |
Feb 21, 2012 | 13.41 | 13.41 | 12.90 | 13.09 | 2,486,023 | -0.29(-2.19%) |
Feb 17, 2012 | 13.49 | 13.53 | 13.26 | 13.38 | 1,562,475 | +0.01(+0.06%) |
Feb 16, 2012 | 12.99 | 13.43 | 12.96 | 13.37 | 2,897,248 | +0.34(+2.64%) |
Feb 15, 2012 | 13.18 | 13.22 | 12.93 | 13.03 | 2,848,812 | -0.01(-0.06%) |
Feb 14, 2012 | 13.43 | 13.47 | 12.95 | 13.04 | 2,985,766 | -0.45(-3.35%) |
Feb 13, 2012 | 13.65 | 13.68 | 13.33 | 13.49 | 1,759,467 | +0.05(+0.37%) |
Feb 10, 2012 | 13.75 | 13.84 | 13.41 | 13.44 | 2,596,205 | -0.46(-3.32%) |
Feb 09, 2012 | 13.78 | 13.99 | 13.73 | 13.90 | 3,678,770 | +0.18(+1.34%) |
Feb 08, 2012 | 14.00 | 14.00 | 13.59 | 13.72 | 2,255,383 | -0.27(-1.92%) |
Feb 07, 2012 | 14.05 | 14.18 | 13.90 | 13.99 | 2,224,952 | -0.09(-0.65%) |
Feb 06, 2012 | 14.02 | 14.16 | 13.83 | 14.08 | 1,904,672 | -0.01(-0.06%) |
Feb 03, 2012 | 14.16 | 14.46 | 14.05 | 14.09 | 3,781,202 | +0.11(+0.78%) |
Feb 02, 2012 | 14.18 | 14.19 | 13.24 | 13.98 | 15,136,775 | +0.03(+0.24%) |