Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.02 | 12.17 | 12.01 | 12.16 | 72,139,920 | +0.09(+0.73%) |
Apr 27, 2012 | 12.00 | 12.10 | 11.99 | 12.07 | 60,302,884 | +0.08(+0.71%) |
Apr 26, 2012 | 11.74 | 12.02 | 11.74 | 11.98 | 94,057,672 | +0.26(+2.21%) |
Apr 25, 2012 | 11.73 | 11.81 | 11.72 | 11.73 | 77,031,048 | +0.01(+0.06%) |
Apr 24, 2012 | 11.53 | 11.79 | 11.50 | 11.72 | 140,495,536 | +0.41(+3.63%) |
Apr 23, 2012 | 11.40 | 11.42 | 11.31 | 11.31 | 73,980,624 | -0.09(-0.81%) |
Apr 20, 2012 | 11.36 | 11.49 | 11.34 | 11.40 | 59,738,776 | +0.04(+0.39%) |
Apr 19, 2012 | 11.38 | 11.41 | 11.30 | 11.36 | 45,323,244 | -0.00(-0.03%) |
Apr 18, 2012 | 11.36 | 11.40 | 11.33 | 11.36 | 34,812,204 | -0.05(-0.45%) |
Apr 17, 2012 | 11.37 | 11.43 | 11.33 | 11.41 | 58,749,664 | +0.10(+0.92%) |
Apr 16, 2012 | 11.29 | 11.35 | 11.27 | 11.31 | 39,887,392 | +0.03(+0.23%) |
Apr 13, 2012 | 11.36 | 11.40 | 11.28 | 11.28 | 67,752,064 | -0.11(-0.97%) |
Apr 12, 2012 | 11.38 | 11.41 | 11.33 | 11.39 | 53,265,888 | +0.14(+1.28%) |
Apr 11, 2012 | 11.23 | 11.27 | 11.18 | 11.25 | 58,449,428 | +0.12(+1.06%) |
Apr 10, 2012 | 11.28 | 11.31 | 11.06 | 11.13 | 94,108,680 | -0.19(-1.66%) |
Apr 09, 2012 | 11.33 | 11.40 | 11.29 | 11.32 | 52,033,500 | -0.11(-0.97%) |
Apr 05, 2012 | 11.49 | 11.51 | 11.36 | 11.43 | 58,124,736 | -0.07(-0.61%) |
Apr 04, 2012 | 11.43 | 11.53 | 11.43 | 11.50 | 73,031,936 | +0.05(+0.45%) |
Apr 03, 2012 | 11.45 | 11.51 | 11.41 | 11.45 | 60,374,364 | -0.01(-0.06%) |
Apr 02, 2012 | 11.39 | 11.51 | 11.39 | 11.46 | 59,554,888 | +0.08(+0.70%) |
Mar 30, 2012 | 11.41 | 11.43 | 11.35 | 11.38 | 59,699,784 | +0.01(+0.06%) |
Mar 29, 2012 | 11.31 | 11.37 | 11.21 | 11.37 | 78,792,112 | -0.05(-0.48%) |
Mar 28, 2012 | 11.49 | 11.50 | 11.37 | 11.42 | 86,159,552 | -0.10(-0.88%) |
Mar 27, 2012 | 11.58 | 11.64 | 11.51 | 11.53 | 76,596,136 | -0.05(-0.47%) |
Mar 26, 2012 | 11.52 | 11.60 | 11.51 | 11.58 | 207,437,392 | +0.10(+0.86%) |
Mar 23, 2012 | 11.53 | 11.56 | 11.43 | 11.48 | 213,484,352 | -0.07(-0.60%) |
Mar 22, 2012 | 11.58 | 11.61 | 11.50 | 11.55 | 220,311,792 | -0.05(-0.41%) |
Mar 21, 2012 | 11.60 | 11.65 | 11.60 | 11.60 | 57,880,344 | +0.02(+0.16%) |
Mar 20, 2012 | 11.51 | 11.60 | 11.48 | 11.58 | 49,782,304 | +0.05(+0.44%) |
Mar 19, 2012 | 11.46 | 11.56 | 11.42 | 11.53 | 54,203,944 | +0.02(+0.19%) |
Mar 16, 2012 | 11.55 | 11.55 | 11.48 | 11.51 | 78,693,280 | -0.02(-0.16%) |
Mar 15, 2012 | 11.44 | 11.53 | 11.42 | 11.53 | 54,909,780 | +0.07(+0.60%) |
Mar 14, 2012 | 11.51 | 11.58 | 11.45 | 11.46 | 67,270,336 | -0.07(-0.57%) |
Mar 13, 2012 | 11.48 | 11.53 | 11.45 | 11.52 | 65,235,220 | +0.07(+0.60%) |
Mar 12, 2012 | 11.37 | 11.48 | 11.36 | 11.45 | 56,468,076 | +0.09(+0.83%) |
Mar 09, 2012 | 11.29 | 11.36 | 11.29 | 11.36 | 52,711,060 | +0.07(+0.58%) |
Mar 08, 2012 | 11.32 | 11.35 | 11.25 | 11.29 | 51,457,824 | +0.04(+0.39%) |
Mar 07, 2012 | 11.18 | 11.28 | 11.18 | 11.25 | 45,409,772 | +0.06(+0.50%) |
Mar 06, 2012 | 11.22 | 11.28 | 11.17 | 11.19 | 69,854,104 | -0.10(-0.86%) |
Mar 05, 2012 | 11.24 | 11.33 | 11.20 | 11.29 | 107,807,128 | +0.04(+0.39%) |
Mar 02, 2012 | 11.17 | 11.29 | 11.15 | 11.25 | 64,625,800 | +0.09(+0.78%) |
Mar 01, 2012 | 11.13 | 11.17 | 10.98 | 11.16 | 59,198,128 | +0.01(+0.13%) |
Feb 29, 2012 | 11.11 | 11.16 | 11.10 | 11.14 | 72,827,064 | +0.02(+0.20%) |
Feb 28, 2012 | 11.08 | 11.14 | 11.06 | 11.12 | 55,719,092 | +0.06(+0.56%) |
Feb 27, 2012 | 11.04 | 11.09 | 11.03 | 11.06 | 84,083,128 | +0.01(+0.07%) |
Feb 24, 2012 | 11.09 | 11.11 | 11.03 | 11.05 | 50,165,540 | -0.04(-0.39%) |
Feb 23, 2012 | 11.01 | 11.10 | 11.01 | 11.10 | 61,676,772 | +0.07(+0.59%) |
Feb 22, 2012 | 11.02 | 11.06 | 11.00 | 11.03 | 43,184,396 | -0.02(-0.20%) |
Feb 21, 2012 | 10.97 | 11.07 | 10.95 | 11.05 | 69,690,896 | +0.12(+1.10%) |
Feb 17, 2012 | 10.98 | 10.98 | 10.93 | 10.93 | 85,976,912 | -0.00(-0.03%) |
Feb 16, 2012 | 10.89 | 10.99 | 10.87 | 10.94 | 64,636,772 | +0.05(+0.50%) |
Feb 15, 2012 | 10.92 | 10.95 | 10.84 | 10.88 | 63,211,480 | -0.07(-0.66%) |
Feb 14, 2012 | 10.97 | 10.98 | 10.87 | 10.95 | 59,370,816 | +0.01(+0.10%) |
Feb 13, 2012 | 10.90 | 10.97 | 10.90 | 10.94 | 63,253,484 | +0.07(+0.67%) |
Feb 10, 2012 | 10.86 | 10.92 | 10.82 | 10.87 | 68,638,800 | -0.05(-0.50%) |
Feb 09, 2012 | 10.95 | 10.95 | 10.88 | 10.93 | 49,613,724 | -0.01(-0.10%) |
Feb 08, 2012 | 10.94 | 10.98 | 10.94 | 10.94 | 55,217,360 | -0.01(-0.07%) |
Feb 07, 2012 | 10.87 | 10.98 | 10.86 | 10.94 | 66,377,064 | +0.03(+0.23%) |
Feb 06, 2012 | 10.87 | 10.92 | 10.82 | 10.92 | 64,693,480 | +0.01(+0.07%) |
Feb 03, 2012 | 10.92 | 10.95 | 10.88 | 10.91 | 72,185,744 | +0.06(+0.54%) |
Feb 02, 2012 | 10.88 | 10.90 | 10.83 | 10.85 | 70,542,624 | +0.07(+0.64%) |