Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.46 | 10.46 | 10.28 | 10.38 | 1,781,063 | -0.10(-0.93%) |
Apr 27, 2012 | 10.47 | 10.50 | 10.27 | 10.47 | 2,745,047 | +0.06(+0.56%) |
Apr 26, 2012 | 10.41 | 10.73 | 10.35 | 10.42 | 6,031,016 | +0.00(+0.00%) |
Apr 25, 2012 | 10.26 | 10.44 | 10.20 | 10.42 | 4,732,932 | +0.25(+2.50%) |
Apr 24, 2012 | 10.02 | 10.23 | 10.01 | 10.16 | 6,000,273 | +0.14(+1.36%) |
Apr 23, 2012 | 10.11 | 10.15 | 9.966 | 10.02 | 8,789,741 | -0.20(-1.96%) |
Apr 20, 2012 | 10.15 | 10.40 | 9.976 | 10.22 | 18,087,734 | +0.59(+6.08%) |
Apr 19, 2012 | 9.781 | 9.898 | 9.532 | 9.639 | 6,826,248 | -0.09(-0.90%) |
Apr 18, 2012 | 9.810 | 9.830 | 9.634 | 9.727 | 3,884,283 | -0.14(-1.43%) |
Apr 17, 2012 | 9.791 | 9.986 | 9.742 | 9.869 | 2,757,611 | +0.20(+2.02%) |
Apr 16, 2012 | 9.996 | 10.10 | 9.488 | 9.673 | 9,433,448 | -0.15(-1.49%) |
Apr 13, 2012 | 10.37 | 10.39 | 9.742 | 9.820 | 10,254,320 | -0.59(-5.63%) |
Apr 12, 2012 | 10.11 | 10.43 | 10.06 | 10.41 | 2,977,884 | +0.34(+3.34%) |
Apr 11, 2012 | 10.01 | 10.20 | 9.957 | 10.07 | 3,935,361 | +0.26(+2.64%) |
Apr 10, 2012 | 10.06 | 10.22 | 9.776 | 9.810 | 5,048,068 | -0.32(-3.18%) |
Apr 09, 2012 | 10.17 | 10.22 | 9.947 | 10.13 | 3,166,677 | -0.27(-2.63%) |
Apr 05, 2012 | 10.38 | 10.49 | 10.33 | 10.41 | 2,005,073 | -0.03(-0.28%) |
Apr 04, 2012 | 10.63 | 10.71 | 10.43 | 10.43 | 3,542,780 | -0.35(-3.26%) |
Apr 03, 2012 | 10.80 | 10.85 | 10.52 | 10.79 | 4,209,855 | -0.04(-0.36%) |
Apr 02, 2012 | 10.63 | 10.89 | 10.59 | 10.83 | 3,598,037 | +0.14(+1.28%) |
Mar 30, 2012 | 10.72 | 10.82 | 10.49 | 10.69 | 4,327,499 | +0.05(+0.46%) |
Mar 29, 2012 | 10.63 | 10.69 | 10.46 | 10.64 | 3,864,013 | -0.13(-1.18%) |
Mar 28, 2012 | 10.95 | 10.99 | 10.66 | 10.77 | 4,344,341 | -0.16(-1.43%) |
Mar 27, 2012 | 11.10 | 11.18 | 10.91 | 10.92 | 3,947,046 | -0.17(-1.50%) |
Mar 26, 2012 | 11.14 | 11.17 | 11.00 | 11.09 | 5,637,030 | +0.09(+0.80%) |
Mar 23, 2012 | 10.74 | 11.02 | 10.57 | 11.00 | 4,921,534 | +0.23(+2.18%) |
Mar 22, 2012 | 10.88 | 10.99 | 10.66 | 10.77 | 3,219,266 | -0.22(-2.04%) |
Mar 21, 2012 | 10.99 | 11.09 | 10.90 | 10.99 | 4,030,759 | +0.04(+0.40%) |
Mar 20, 2012 | 10.84 | 11.05 | 10.76 | 10.95 | 3,614,229 | -0.00(-0.04%) |
Mar 19, 2012 | 11.01 | 11.23 | 10.85 | 10.95 | 10,404,857 | +0.18(+1.63%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.55 | 10.78 | 6,139,615 | +0.09(+0.82%) |
Mar 15, 2012 | 10.24 | 10.83 | 10.18 | 10.69 | 10,532,857 | +0.54(+5.29%) |
Mar 14, 2012 | 9.908 | 10.25 | 9.820 | 10.15 | 10,011,115 | +0.34(+3.48%) |
Mar 13, 2012 | 9.420 | 9.908 | 9.390 | 9.810 | 9,029,205 | +0.46(+4.91%) |
Mar 12, 2012 | 9.468 | 9.488 | 9.273 | 9.351 | 5,570,559 | -0.09(-0.93%) |
Mar 09, 2012 | 9.488 | 9.527 | 9.371 | 9.439 | 5,311,505 | -0.01(-0.10%) |
Mar 08, 2012 | 9.283 | 9.527 | 9.254 | 9.449 | 7,236,245 | +0.27(+2.98%) |
Mar 07, 2012 | 9.127 | 9.273 | 9.068 | 9.176 | 3,847,205 | +0.13(+1.40%) |
Mar 06, 2012 | 9.293 | 9.322 | 9.010 | 9.049 | 6,280,368 | -0.43(-4.53%) |
Mar 05, 2012 | 9.703 | 9.713 | 9.449 | 9.478 | 3,789,461 | -0.27(-2.80%) |
Mar 02, 2012 | 9.605 | 9.781 | 9.556 | 9.752 | 4,881,789 | +0.15(+1.52%) |
Mar 01, 2012 | 9.468 | 9.761 | 9.468 | 9.605 | 7,116,630 | +0.20(+2.13%) |
Feb 29, 2012 | 9.498 | 9.664 | 9.381 | 9.405 | 5,189,032 | -0.04(-0.46%) |
Feb 28, 2012 | 9.449 | 9.537 | 9.351 | 9.449 | 3,332,979 | +0.02(+0.21%) |
Feb 27, 2012 | 9.351 | 9.488 | 9.244 | 9.429 | 2,808,370 | +0.00(+0.00%) |
Feb 24, 2012 | 9.293 | 9.498 | 9.234 | 9.429 | 6,514,315 | +0.17(+1.79%) |
Feb 23, 2012 | 9.078 | 9.283 | 8.932 | 9.263 | 3,269,812 | +0.17(+1.82%) |
Feb 22, 2012 | 9.195 | 9.273 | 9.098 | 9.098 | 6,838,220 | -0.18(-1.89%) |
Feb 21, 2012 | 9.176 | 9.293 | 9.078 | 9.273 | 6,057,532 | +0.15(+1.60%) |
Feb 17, 2012 | 9.068 | 9.176 | 9.000 | 9.127 | 3,843,623 | +0.09(+0.97%) |
Feb 16, 2012 | 8.951 | 9.058 | 8.834 | 9.039 | 4,406,255 | +0.09(+0.98%) |
Feb 15, 2012 | 8.922 | 9.019 | 8.834 | 8.951 | 5,734,452 | +0.10(+1.10%) |
Feb 14, 2012 | 9.029 | 9.078 | 8.746 | 8.854 | 5,462,937 | -0.23(-2.58%) |
Feb 13, 2012 | 9.098 | 9.127 | 8.990 | 9.088 | 5,687,199 | +0.10(+1.09%) |
Feb 10, 2012 | 8.883 | 9.010 | 8.854 | 8.990 | 4,916,829 | +0.02(+0.22%) |
Feb 09, 2012 | 8.951 | 9.019 | 8.805 | 8.971 | 5,049,940 | +0.06(+0.66%) |
Feb 08, 2012 | 8.971 | 9.058 | 8.883 | 8.912 | 7,825,609 | +0.03(+0.33%) |
Feb 07, 2012 | 9.000 | 9.000 | 8.649 | 8.883 | 6,679,565 | -0.12(-1.30%) |
Feb 06, 2012 | 8.893 | 9.107 | 8.834 | 9.000 | 5,464,631 | +0.03(+0.33%) |
Feb 03, 2012 | 8.775 | 9.034 | 8.766 | 8.971 | 10,012,682 | +0.34(+3.90%) |
Feb 02, 2012 | 8.365 | 8.649 | 8.326 | 8.634 | 11,750,557 | +0.32(+3.81%) |