Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,062,519 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,662,369 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,573,190 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,758,719 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.964 | 10.01 | 4,111,681 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.964 | 10.23 | 3,701,369 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.31 | 10.36 | 3,252,787 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.26 | 10.37 | 4,109,097 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,452 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,754 | +0.26(+2.51%) |
Apr 16, 2012 | 10.31 | 10.37 | 10.05 | 10.26 | 4,124,735 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,996 | -0.29(-2.80%) |
Apr 12, 2012 | 9.992 | 10.53 | 9.992 | 10.46 | 5,083,735 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.956 | 9.992 | 4,320,413 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.835 | 9.949 | 7,159,245 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,757 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,425,273 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.66 | 10.44 | 10.56 | 5,537,126 | -0.25(-2.32%) |
Apr 03, 2012 | 10.71 | 10.89 | 10.62 | 10.81 | 8,635,850 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,043,902 | +0.70(+7.00%) |
Mar 30, 2012 | 10.26 | 10.31 | 9.999 | 10.02 | 5,634,517 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.942 | 10.13 | 6,145,036 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,940 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,844 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,157,342 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.957 | 10.18 | 4,733,235 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.978 | 10.08 | 8,786,457 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,585 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.906 | 10.13 | 7,328,405 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.964 | 10.05 | 3,465,459 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,914,387 | -0.10(-0.99%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.964 | 10.16 | 5,468,705 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.956 | 10.08 | 5,270,141 | +0.01(+0.07%) |
Mar 13, 2012 | 9.914 | 10.09 | 9.835 | 10.07 | 6,260,317 | +0.26(+2.70%) |
Mar 12, 2012 | 9.962 | 9.977 | 9.749 | 9.806 | 4,706,786 | -0.16(-1.57%) |
Mar 09, 2012 | 9.977 | 10.26 | 9.856 | 9.962 | 10,751,377 | +0.23(+2.41%) |
Mar 08, 2012 | 9.586 | 9.799 | 9.366 | 9.728 | 10,478,311 | +0.59(+6.45%) |
Mar 07, 2012 | 9.089 | 9.228 | 9.054 | 9.139 | 6,418,525 | +0.13(+1.42%) |
Mar 06, 2012 | 9.281 | 9.330 | 8.904 | 9.011 | 7,600,163 | -0.45(-4.80%) |
Mar 05, 2012 | 9.828 | 9.828 | 9.373 | 9.465 | 6,241,997 | -0.39(-3.96%) |
Mar 02, 2012 | 9.813 | 10.20 | 9.710 | 9.856 | 8,391,610 | +0.09(+0.87%) |
Mar 01, 2012 | 9.771 | 9.863 | 9.693 | 9.771 | 3,456,261 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.622 | 9.700 | 7,625,112 | -0.38(-3.80%) |
Feb 28, 2012 | 9.991 | 10.36 | 9.970 | 10.08 | 10,241,791 | +0.10(+1.00%) |
Feb 27, 2012 | 9.671 | 10.03 | 9.586 | 9.984 | 6,396,998 | +0.23(+2.33%) |
Feb 24, 2012 | 9.614 | 9.806 | 9.586 | 9.757 | 5,055,683 | +0.14(+1.48%) |
Feb 23, 2012 | 9.480 | 9.700 | 9.401 | 9.614 | 5,416,416 | +0.13(+1.42%) |
Feb 22, 2012 | 9.565 | 9.650 | 9.444 | 9.480 | 3,786,167 | -0.11(-1.11%) |
Feb 21, 2012 | 9.856 | 9.856 | 9.409 | 9.586 | 8,610,443 | -0.21(-2.10%) |
Feb 17, 2012 | 9.899 | 9.984 | 9.693 | 9.792 | 7,432,234 | -0.14(-1.43%) |
Feb 16, 2012 | 9.401 | 10.07 | 8.983 | 9.934 | 20,357,336 | +0.71(+7.70%) |
Feb 15, 2012 | 9.430 | 9.472 | 9.153 | 9.224 | 8,228,818 | -0.16(-1.67%) |
Feb 14, 2012 | 9.487 | 9.536 | 9.078 | 9.380 | 8,370,724 | -0.17(-1.78%) |
Feb 13, 2012 | 9.586 | 9.593 | 9.309 | 9.551 | 6,793,067 | +0.05(+0.52%) |
Feb 10, 2012 | 9.373 | 9.522 | 9.188 | 9.501 | 6,230,637 | -0.01(-0.15%) |
Feb 09, 2012 | 9.742 | 9.764 | 9.451 | 9.515 | 4,314,749 | -0.13(-1.40%) |
Feb 08, 2012 | 9.614 | 9.842 | 9.508 | 9.650 | 4,395,358 | +0.06(+0.59%) |
Feb 07, 2012 | 9.643 | 9.792 | 9.522 | 9.593 | 3,994,377 | -0.11(-1.17%) |
Feb 06, 2012 | 9.771 | 9.835 | 9.643 | 9.707 | 4,117,059 | -0.13(-1.30%) |
Feb 03, 2012 | 9.977 | 9.991 | 9.707 | 9.835 | 9,199,486 | +0.33(+3.44%) |
Feb 02, 2012 | 9.742 | 9.742 | 9.352 | 9.508 | 8,482,213 | -0.01(-0.15%) |