Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.23 | 10.36 | 10.04 | 10.13 | 8,061,656 | -0.13(-1.25%) |
Apr 27, 2012 | 10.29 | 10.37 | 10.19 | 10.26 | 5,661,763 | +0.04(+0.42%) |
Apr 26, 2012 | 10.19 | 10.33 | 10.09 | 10.21 | 4,572,700 | -0.02(-0.21%) |
Apr 25, 2012 | 10.23 | 10.26 | 10.01 | 10.24 | 6,757,995 | +0.22(+2.21%) |
Apr 24, 2012 | 10.25 | 10.25 | 9.965 | 10.01 | 4,111,241 | -0.21(-2.10%) |
Apr 23, 2012 | 10.11 | 10.24 | 9.965 | 10.23 | 3,700,973 | -0.14(-1.31%) |
Apr 20, 2012 | 10.48 | 10.49 | 10.32 | 10.37 | 3,252,439 | -0.01(-0.07%) |
Apr 19, 2012 | 10.35 | 10.44 | 10.27 | 10.37 | 4,108,657 | +0.04(+0.42%) |
Apr 18, 2012 | 10.41 | 10.49 | 10.30 | 10.33 | 3,278,101 | -0.19(-1.84%) |
Apr 17, 2012 | 10.37 | 10.64 | 10.34 | 10.52 | 3,802,347 | +0.26(+2.51%) |
Apr 16, 2012 | 10.32 | 10.37 | 10.05 | 10.27 | 4,124,293 | +0.09(+0.91%) |
Apr 13, 2012 | 10.37 | 10.52 | 10.15 | 10.17 | 3,784,591 | -0.29(-2.80%) |
Apr 12, 2012 | 9.993 | 10.53 | 9.993 | 10.47 | 5,083,191 | +0.47(+4.72%) |
Apr 11, 2012 | 10.17 | 10.21 | 9.957 | 9.993 | 4,319,951 | +0.04(+0.43%) |
Apr 10, 2012 | 10.16 | 10.21 | 9.836 | 9.950 | 7,158,479 | -0.28(-2.73%) |
Apr 09, 2012 | 10.23 | 10.40 | 10.09 | 10.23 | 5,699,146 | -0.26(-2.46%) |
Apr 05, 2012 | 10.43 | 10.73 | 10.41 | 10.49 | 4,424,799 | -0.07(-0.68%) |
Apr 04, 2012 | 10.62 | 10.67 | 10.44 | 10.56 | 5,536,534 | -0.25(-2.32%) |
Apr 03, 2012 | 10.72 | 10.89 | 10.62 | 10.81 | 8,634,925 | +0.09(+0.80%) |
Apr 02, 2012 | 10.07 | 10.79 | 10.07 | 10.72 | 13,042,505 | +0.70(+6.99%) |
Mar 30, 2012 | 10.26 | 10.32 | 10.00 | 10.02 | 5,633,914 | -0.11(-1.06%) |
Mar 29, 2012 | 10.08 | 10.14 | 9.943 | 10.13 | 6,144,378 | -0.09(-0.84%) |
Mar 28, 2012 | 10.50 | 10.50 | 10.06 | 10.21 | 5,598,341 | -0.31(-2.99%) |
Mar 27, 2012 | 10.44 | 10.68 | 10.37 | 10.53 | 6,714,125 | +0.10(+0.96%) |
Mar 26, 2012 | 10.35 | 10.43 | 10.23 | 10.43 | 5,156,790 | +0.25(+2.46%) |
Mar 23, 2012 | 10.06 | 10.34 | 9.958 | 10.18 | 4,732,728 | +0.10(+0.99%) |
Mar 22, 2012 | 10.09 | 10.24 | 9.979 | 10.08 | 8,785,516 | -0.22(-2.15%) |
Mar 21, 2012 | 10.14 | 10.37 | 10.07 | 10.30 | 4,121,144 | +0.17(+1.70%) |
Mar 20, 2012 | 10.01 | 10.30 | 9.907 | 10.13 | 7,327,620 | +0.08(+0.78%) |
Mar 19, 2012 | 10.02 | 10.19 | 9.965 | 10.05 | 3,465,088 | -0.01(-0.14%) |
Mar 16, 2012 | 10.17 | 10.19 | 10.04 | 10.06 | 5,913,754 | -0.10(-0.98%) |
Mar 15, 2012 | 10.11 | 10.20 | 9.965 | 10.16 | 5,468,120 | +0.09(+0.85%) |
Mar 14, 2012 | 10.09 | 10.20 | 9.957 | 10.08 | 5,269,577 | +0.01(+0.07%) |
Mar 13, 2012 | 9.915 | 10.09 | 9.836 | 10.07 | 6,259,647 | +0.26(+2.70%) |
Mar 12, 2012 | 9.964 | 9.978 | 9.750 | 9.807 | 4,706,282 | -0.16(-1.57%) |
Mar 09, 2012 | 9.978 | 10.27 | 9.857 | 9.964 | 10,750,225 | +0.23(+2.41%) |
Mar 08, 2012 | 9.587 | 9.800 | 9.367 | 9.729 | 10,477,189 | +0.59(+6.45%) |
Mar 07, 2012 | 9.090 | 9.229 | 9.055 | 9.140 | 6,417,838 | +0.13(+1.42%) |
Mar 06, 2012 | 9.282 | 9.331 | 8.905 | 9.012 | 7,599,349 | -0.45(-4.80%) |
Mar 05, 2012 | 9.829 | 9.829 | 9.374 | 9.466 | 6,241,329 | -0.39(-3.96%) |
Mar 02, 2012 | 9.814 | 10.21 | 9.711 | 9.857 | 8,390,712 | +0.09(+0.87%) |
Mar 01, 2012 | 9.772 | 9.864 | 9.694 | 9.772 | 3,455,891 | +0.07(+0.73%) |
Feb 29, 2012 | 10.08 | 10.22 | 9.623 | 9.701 | 7,624,295 | -0.38(-3.80%) |
Feb 28, 2012 | 9.992 | 10.36 | 9.971 | 10.08 | 10,240,695 | +0.10(+1.00%) |
Feb 27, 2012 | 9.672 | 10.03 | 9.587 | 9.985 | 6,396,313 | +0.23(+2.33%) |
Feb 24, 2012 | 9.616 | 9.807 | 9.587 | 9.758 | 5,055,141 | +0.14(+1.48%) |
Feb 23, 2012 | 9.481 | 9.701 | 9.402 | 9.616 | 5,415,836 | +0.13(+1.42%) |
Feb 22, 2012 | 9.566 | 9.651 | 9.445 | 9.481 | 3,785,762 | -0.11(-1.11%) |
Feb 21, 2012 | 9.857 | 9.857 | 9.410 | 9.587 | 8,609,521 | -0.21(-2.10%) |
Feb 17, 2012 | 9.900 | 9.985 | 9.694 | 9.793 | 7,431,438 | -0.14(-1.43%) |
Feb 16, 2012 | 9.402 | 10.07 | 8.983 | 9.935 | 20,355,156 | +0.71(+7.70%) |
Feb 15, 2012 | 9.431 | 9.473 | 9.154 | 9.225 | 8,227,936 | -0.16(-1.67%) |
Feb 14, 2012 | 9.488 | 9.537 | 9.079 | 9.381 | 8,369,827 | -0.17(-1.78%) |
Feb 13, 2012 | 9.587 | 9.594 | 9.310 | 9.552 | 6,792,339 | +0.05(+0.52%) |
Feb 10, 2012 | 9.374 | 9.523 | 9.189 | 9.502 | 6,229,969 | -0.01(-0.15%) |
Feb 09, 2012 | 9.743 | 9.765 | 9.452 | 9.516 | 4,314,287 | -0.13(-1.40%) |
Feb 08, 2012 | 9.616 | 9.843 | 9.509 | 9.651 | 4,394,887 | +0.06(+0.59%) |
Feb 07, 2012 | 9.644 | 9.793 | 9.523 | 9.594 | 3,993,949 | -0.11(-1.17%) |
Feb 06, 2012 | 9.772 | 9.836 | 9.644 | 9.708 | 4,116,618 | -0.13(-1.30%) |
Feb 03, 2012 | 9.978 | 9.992 | 9.708 | 9.836 | 9,198,500 | +0.33(+3.44%) |
Feb 02, 2012 | 9.743 | 9.743 | 9.353 | 9.509 | 8,481,304 | -0.01(-0.15%) |