Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.23 | 11.31 | 11.11 | 11.16 | 7,859,575 | -0.12(-1.02%) |
Apr 27, 2012 | 11.16 | 11.34 | 11.09 | 11.28 | 10,715,953 | +0.17(+1.53%) |
Apr 26, 2012 | 11.18 | 11.18 | 11.07 | 11.11 | 9,486,701 | -0.05(-0.49%) |
Apr 25, 2012 | 11.06 | 11.17 | 11.00 | 11.16 | 15,441,123 | +0.19(+1.77%) |
Apr 24, 2012 | 10.83 | 11.04 | 10.75 | 10.97 | 15,609,550 | +0.07(+0.61%) |
Apr 23, 2012 | 10.82 | 10.95 | 10.75 | 10.90 | 15,101,773 | -0.03(-0.28%) |
Apr 20, 2012 | 10.98 | 11.04 | 10.91 | 10.93 | 8,003,498 | -0.03(-0.28%) |
Apr 19, 2012 | 10.80 | 10.99 | 10.78 | 10.96 | 12,513,603 | +0.19(+1.75%) |
Apr 18, 2012 | 10.88 | 10.89 | 10.77 | 10.77 | 9,461,722 | -0.18(-1.61%) |
Apr 17, 2012 | 10.83 | 10.99 | 10.81 | 10.95 | 7,651,622 | +0.18(+1.69%) |
Apr 16, 2012 | 10.70 | 10.80 | 10.69 | 10.77 | 7,980,450 | +0.10(+0.97%) |
Apr 13, 2012 | 10.77 | 10.80 | 10.66 | 10.66 | 4,805,975 | -0.15(-1.40%) |
Apr 12, 2012 | 10.69 | 10.82 | 10.66 | 10.81 | 5,862,263 | +0.15(+1.37%) |
Apr 11, 2012 | 10.59 | 10.68 | 10.56 | 10.67 | 5,994,813 | +0.15(+1.44%) |
Apr 10, 2012 | 10.67 | 10.74 | 10.49 | 10.52 | 8,648,439 | -0.20(-1.87%) |
Apr 09, 2012 | 10.77 | 10.80 | 10.67 | 10.72 | 6,389,088 | -0.16(-1.51%) |
Apr 05, 2012 | 11.04 | 11.05 | 10.83 | 10.88 | 11,244,617 | +0.07(+0.62%) |
Apr 04, 2012 | 10.87 | 10.91 | 10.75 | 10.81 | 6,828,902 | -0.15(-1.38%) |
Apr 03, 2012 | 11.02 | 11.04 | 10.88 | 10.97 | 10,674,564 | -0.04(-0.39%) |
Apr 02, 2012 | 10.65 | 11.05 | 10.64 | 11.01 | 13,557,014 | +0.32(+3.01%) |
Mar 30, 2012 | 10.93 | 10.93 | 10.67 | 10.69 | 11,338,463 | -0.16(-1.51%) |
Mar 29, 2012 | 10.80 | 10.87 | 10.78 | 10.85 | 6,138,170 | -0.01(-0.11%) |
Mar 28, 2012 | 10.99 | 11.01 | 10.81 | 10.86 | 8,253,673 | -0.14(-1.27%) |
Mar 27, 2012 | 11.08 | 11.11 | 11.00 | 11.00 | 6,906,172 | -0.07(-0.60%) |
Mar 26, 2012 | 10.92 | 11.07 | 10.89 | 11.07 | 9,062,286 | +0.18(+1.67%) |
Mar 23, 2012 | 10.77 | 10.91 | 10.72 | 10.89 | 8,520,117 | +0.13(+1.19%) |
Mar 22, 2012 | 10.68 | 10.84 | 10.66 | 10.76 | 6,910,010 | +0.07(+0.62%) |
Mar 21, 2012 | 10.81 | 10.81 | 10.69 | 10.69 | 12,562,461 | -0.12(-1.12%) |
Mar 20, 2012 | 10.89 | 10.91 | 10.78 | 10.81 | 9,967,978 | -0.12(-1.06%) |
Mar 19, 2012 | 10.94 | 10.97 | 10.86 | 10.93 | 12,251,231 | -0.03(-0.28%) |
Mar 16, 2012 | 10.92 | 11.03 | 10.90 | 10.96 | 9,899,395 | +0.03(+0.28%) |
Mar 15, 2012 | 10.95 | 11.04 | 10.90 | 10.93 | 14,706,379 | -0.03(-0.28%) |
Mar 14, 2012 | 10.97 | 11.08 | 10.89 | 10.96 | 12,313,568 | +0.02(+0.22%) |
Mar 13, 2012 | 10.78 | 10.94 | 10.76 | 10.94 | 15,108,599 | +0.20(+1.86%) |
Mar 12, 2012 | 10.64 | 10.80 | 10.60 | 10.74 | 14,714,942 | +0.07(+0.62%) |
Mar 09, 2012 | 10.50 | 10.71 | 10.48 | 10.67 | 16,355,428 | +0.18(+1.67%) |
Mar 08, 2012 | 10.51 | 10.59 | 10.46 | 10.49 | 12,130,621 | +0.08(+0.75%) |
Mar 07, 2012 | 10.35 | 10.46 | 10.31 | 10.42 | 9,953,024 | +0.11(+1.05%) |
Mar 06, 2012 | 10.26 | 10.36 | 10.26 | 10.31 | 11,810,936 | -0.04(-0.41%) |
Mar 05, 2012 | 10.44 | 10.46 | 10.31 | 10.35 | 12,229,311 | -0.09(-0.87%) |
Mar 02, 2012 | 10.56 | 10.57 | 10.40 | 10.44 | 14,647,521 | -0.09(-0.86%) |
Mar 01, 2012 | 10.59 | 10.65 | 10.53 | 10.53 | 13,947,122 | -0.02(-0.17%) |
Feb 29, 2012 | 10.76 | 10.81 | 10.52 | 10.55 | 14,454,958 | -0.19(-1.74%) |
Feb 28, 2012 | 10.86 | 10.86 | 10.71 | 10.74 | 15,516,689 | -0.10(-0.95%) |
Feb 27, 2012 | 10.68 | 10.87 | 10.64 | 10.84 | 9,923,699 | +0.04(+0.39%) |
Feb 24, 2012 | 10.80 | 10.84 | 10.74 | 10.80 | 9,262,615 | +0.01(+0.11%) |
Feb 23, 2012 | 10.89 | 10.92 | 10.78 | 10.78 | 11,127,649 | -0.09(-0.83%) |
Feb 22, 2012 | 10.72 | 10.89 | 10.64 | 10.87 | 11,708,844 | +0.18(+1.69%) |
Feb 21, 2012 | 10.88 | 10.89 | 10.66 | 10.69 | 7,565,057 | -0.16(-1.45%) |
Feb 17, 2012 | 10.81 | 10.87 | 10.76 | 10.85 | 9,174,975 | +0.10(+0.90%) |
Feb 16, 2012 | 10.66 | 10.75 | 10.63 | 10.75 | 17,526,850 | +0.11(+1.02%) |
Feb 15, 2012 | 10.72 | 10.72 | 10.59 | 10.65 | 24,445,910 | -0.03(-0.28%) |
Feb 14, 2012 | 10.66 | 10.71 | 10.51 | 10.68 | 17,536,422 | +0.02(+0.23%) |
Feb 13, 2012 | 10.71 | 10.78 | 10.63 | 10.65 | 18,319,074 | +0.03(+0.31%) |
Feb 10, 2012 | 10.65 | 10.70 | 10.54 | 10.62 | 17,573,980 | -0.09(-0.87%) |
Feb 09, 2012 | 10.74 | 10.78 | 10.66 | 10.71 | 14,080,937 | +0.01(+0.06%) |
Feb 08, 2012 | 10.90 | 11.11 | 10.66 | 10.71 | 61,980,776 | -1.19(-10.00%) |
Feb 07, 2012 | 11.77 | 11.97 | 11.70 | 11.90 | 10,591,909 | +0.13(+1.08%) |
Feb 06, 2012 | 11.77 | 11.80 | 11.58 | 11.77 | 10,078,975 | -0.14(-1.22%) |
Feb 03, 2012 | 11.69 | 11.93 | 11.65 | 11.91 | 9,854,099 | +0.33(+2.87%) |
Feb 02, 2012 | 11.61 | 11.65 | 11.50 | 11.58 | 5,822,377 | -0.01(-0.10%) |