Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.11 | 10.11 | 9.440 | 9.690 | 3,995,544 | -0.49(-4.81%) |
Apr 27, 2012 | 10.36 | 10.50 | 10.08 | 10.18 | 3,718,088 | -0.59(-5.48%) |
Apr 26, 2012 | 10.58 | 10.79 | 10.46 | 10.77 | 1,150,472 | +0.12(+1.13%) |
Apr 25, 2012 | 10.55 | 10.69 | 10.38 | 10.65 | 1,195,597 | +0.28(+2.70%) |
Apr 24, 2012 | 10.30 | 10.54 | 10.28 | 10.37 | 772,622 | +0.12(+1.17%) |
Apr 23, 2012 | 10.20 | 10.37 | 10.10 | 10.25 | 912,957 | -0.19(-1.82%) |
Apr 20, 2012 | 10.73 | 10.73 | 10.42 | 10.44 | 1,321,055 | -0.13(-1.23%) |
Apr 19, 2012 | 11.11 | 11.12 | 10.52 | 10.57 | 1,651,697 | -0.56(-5.03%) |
Apr 18, 2012 | 10.86 | 11.20 | 10.77 | 11.13 | 1,327,430 | +0.24(+2.20%) |
Apr 17, 2012 | 10.95 | 10.99 | 10.88 | 10.89 | 1,098,905 | +0.08(+0.74%) |
Apr 16, 2012 | 10.97 | 11.01 | 10.75 | 10.81 | 899,693 | -0.05(-0.46%) |
Apr 13, 2012 | 11.16 | 11.19 | 10.81 | 10.86 | 1,084,777 | -0.33(-2.95%) |
Apr 12, 2012 | 11.01 | 11.33 | 10.94 | 11.19 | 1,192,790 | +0.16(+1.45%) |
Apr 11, 2012 | 10.78 | 11.03 | 10.74 | 11.03 | 1,509,578 | +0.45(+4.25%) |
Apr 10, 2012 | 11.01 | 11.20 | 10.45 | 10.58 | 1,835,889 | -0.50(-4.51%) |
Apr 09, 2012 | 11.09 | 11.25 | 10.86 | 11.08 | 1,081,534 | -0.17(-1.51%) |
Apr 05, 2012 | 11.13 | 11.30 | 11.12 | 11.25 | 1,123,674 | +0.10(+0.90%) |
Apr 04, 2012 | 11.37 | 11.42 | 11.01 | 11.15 | 1,920,424 | -0.43(-3.71%) |
Apr 03, 2012 | 12.07 | 12.30 | 11.52 | 11.58 | 2,509,702 | -0.48(-3.98%) |
Apr 02, 2012 | 11.70 | 12.12 | 11.53 | 12.06 | 1,810,381 | +0.35(+2.99%) |
Mar 30, 2012 | 11.53 | 11.94 | 11.43 | 11.71 | 1,502,537 | +0.32(+2.81%) |
Mar 29, 2012 | 11.38 | 11.44 | 11.19 | 11.39 | 1,193,675 | -0.10(-0.87%) |
Mar 28, 2012 | 11.60 | 11.63 | 11.20 | 11.49 | 1,593,859 | -0.16(-1.37%) |
Mar 27, 2012 | 11.97 | 12.00 | 11.62 | 11.65 | 798,398 | -0.33(-2.75%) |
Mar 26, 2012 | 11.80 | 11.99 | 11.78 | 11.98 | 1,586,605 | +0.32(+2.74%) |
Mar 23, 2012 | 11.49 | 11.72 | 11.31 | 11.66 | 1,018,603 | +0.15(+1.30%) |
Mar 22, 2012 | 11.61 | 11.65 | 11.37 | 11.51 | 1,151,310 | -0.31(-2.62%) |
Mar 21, 2012 | 11.51 | 11.85 | 11.51 | 11.82 | 1,220,709 | +0.35(+3.05%) |
Mar 20, 2012 | 11.51 | 11.54 | 11.29 | 11.47 | 1,236,688 | -0.18(-1.55%) |
Mar 19, 2012 | 11.65 | 11.74 | 11.52 | 11.65 | 1,000,128 | -0.05(-0.43%) |
Mar 16, 2012 | 11.66 | 11.80 | 11.65 | 11.70 | 1,055,978 | +0.02(+0.17%) |
Mar 15, 2012 | 11.63 | 11.82 | 11.58 | 11.68 | 789,861 | +0.07(+0.60%) |
Mar 14, 2012 | 11.53 | 11.86 | 11.51 | 11.61 | 1,220,293 | +0.02(+0.17%) |
Mar 13, 2012 | 11.44 | 11.74 | 11.37 | 11.59 | 1,367,271 | +0.26(+2.29%) |
Mar 12, 2012 | 11.51 | 11.55 | 11.27 | 11.33 | 659,535 | -0.19(-1.65%) |
Mar 09, 2012 | 11.50 | 11.71 | 11.43 | 11.52 | 1,355,098 | +0.01(+0.09%) |
Mar 08, 2012 | 11.29 | 11.59 | 11.12 | 11.51 | 1,802,727 | +0.37(+3.32%) |
Mar 07, 2012 | 11.00 | 11.28 | 11.00 | 11.14 | 1,439,992 | +0.17(+1.55%) |
Mar 06, 2012 | 11.22 | 11.22 | 10.69 | 10.97 | 1,889,721 | -0.35(-3.09%) |
Mar 05, 2012 | 11.42 | 11.46 | 11.21 | 11.32 | 1,765,477 | -0.13(-1.14%) |
Mar 02, 2012 | 11.87 | 11.91 | 11.43 | 11.45 | 1,632,757 | -0.40(-3.38%) |
Mar 01, 2012 | 11.54 | 12.03 | 11.52 | 11.85 | 2,805,576 | +0.46(+4.04%) |
Feb 29, 2012 | 12.17 | 12.28 | 11.36 | 11.39 | 3,602,504 | -0.78(-6.41%) |
Feb 28, 2012 | 12.25 | 12.36 | 11.97 | 12.17 | 1,449,314 | -0.07(-0.57%) |
Feb 27, 2012 | 12.00 | 12.34 | 11.89 | 12.24 | 1,443,535 | +0.07(+0.58%) |
Feb 24, 2012 | 12.08 | 12.35 | 11.97 | 12.17 | 1,556,449 | +0.10(+0.83%) |
Feb 23, 2012 | 12.18 | 12.18 | 11.80 | 12.07 | 2,723,061 | -0.20(-1.63%) |
Feb 22, 2012 | 12.55 | 12.61 | 12.25 | 12.27 | 1,538,902 | -0.34(-2.70%) |
Feb 21, 2012 | 12.92 | 12.92 | 12.46 | 12.61 | 1,639,483 | -0.24(-1.87%) |
Feb 17, 2012 | 13.00 | 13.08 | 12.75 | 12.85 | 1,607,364 | -0.10(-0.77%) |
Feb 16, 2012 | 12.25 | 13.00 | 12.25 | 12.95 | 2,187,258 | +0.73(+5.97%) |
Feb 15, 2012 | 12.48 | 12.54 | 12.15 | 12.22 | 1,668,693 | -0.21(-1.69%) |
Feb 14, 2012 | 12.22 | 12.46 | 12.12 | 12.43 | 1,270,638 | +0.09(+0.73%) |
Feb 13, 2012 | 12.31 | 12.50 | 12.25 | 12.34 | 2,268,335 | +0.25(+2.07%) |
Feb 10, 2012 | 12.27 | 12.34 | 11.97 | 12.09 | 2,835,817 | -0.43(-3.43%) |
Feb 09, 2012 | 12.45 | 12.60 | 12.35 | 12.52 | 3,003,278 | +0.18(+1.46%) |
Feb 08, 2012 | 12.52 | 12.65 | 12.25 | 12.34 | 1,330,455 | -0.15(-1.20%) |
Feb 07, 2012 | 12.53 | 12.69 | 12.45 | 12.49 | 1,652,411 | -0.11(-0.87%) |
Feb 06, 2012 | 12.59 | 12.79 | 12.35 | 12.60 | 2,330,904 | -0.08(-0.63%) |
Feb 03, 2012 | 12.65 | 12.72 | 11.80 | 12.68 | 5,338,400 | +0.35(+2.84%) |
Feb 02, 2012 | 12.27 | 12.49 | 12.14 | 12.33 | 2,651,788 | +0.17(+1.40%) |