Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.02 | 11.02 | 10.88 | 10.95 | 19,326,290 | -0.09(-0.77%) |
Apr 27, 2012 | 11.07 | 11.10 | 10.80 | 11.04 | 37,451,584 | -0.05(-0.44%) |
Apr 26, 2012 | 10.92 | 11.09 | 10.88 | 11.09 | 21,106,662 | +0.15(+1.39%) |
Apr 25, 2012 | 10.92 | 11.02 | 10.79 | 10.94 | 19,753,472 | +0.12(+1.10%) |
Apr 24, 2012 | 10.81 | 10.98 | 10.74 | 10.82 | 20,581,672 | +0.06(+0.54%) |
Apr 23, 2012 | 10.47 | 10.79 | 10.43 | 10.76 | 43,236,212 | +0.13(+1.23%) |
Apr 20, 2012 | 10.87 | 10.91 | 10.60 | 10.63 | 30,711,482 | -0.13(-1.19%) |
Apr 19, 2012 | 10.91 | 10.94 | 10.64 | 10.76 | 27,737,168 | -0.13(-1.17%) |
Apr 18, 2012 | 10.93 | 11.02 | 10.85 | 10.88 | 26,913,038 | -0.15(-1.35%) |
Apr 17, 2012 | 10.84 | 11.06 | 10.84 | 11.03 | 19,620,444 | +0.24(+2.25%) |
Apr 16, 2012 | 10.88 | 10.94 | 10.68 | 10.79 | 18,736,094 | -0.05(-0.42%) |
Apr 13, 2012 | 10.99 | 11.06 | 10.78 | 10.84 | 21,984,248 | -0.21(-1.93%) |
Apr 12, 2012 | 10.78 | 11.08 | 10.77 | 11.05 | 17,967,880 | +0.31(+2.86%) |
Apr 11, 2012 | 10.77 | 10.83 | 10.70 | 10.74 | 21,257,742 | +0.14(+1.35%) |
Apr 10, 2012 | 10.86 | 10.88 | 10.57 | 10.60 | 26,685,698 | -0.27(-2.46%) |
Apr 09, 2012 | 10.85 | 10.91 | 10.75 | 10.87 | 21,387,618 | -0.22(-1.97%) |
Apr 05, 2012 | 11.12 | 11.20 | 11.03 | 11.09 | 19,067,610 | -0.11(-0.98%) |
Apr 04, 2012 | 11.24 | 11.30 | 11.19 | 11.19 | 21,473,166 | -0.26(-2.28%) |
Apr 03, 2012 | 11.51 | 11.58 | 11.27 | 11.46 | 30,256,950 | -0.10(-0.84%) |
Apr 02, 2012 | 11.38 | 11.64 | 11.35 | 11.55 | 21,982,484 | +0.20(+1.74%) |
Mar 30, 2012 | 11.40 | 11.42 | 11.25 | 11.36 | 27,554,364 | +0.06(+0.57%) |
Mar 29, 2012 | 11.34 | 11.36 | 11.11 | 11.29 | 28,841,290 | -0.16(-1.41%) |
Mar 28, 2012 | 11.44 | 11.52 | 11.36 | 11.45 | 23,787,282 | -0.03(-0.24%) |
Mar 27, 2012 | 11.69 | 11.72 | 11.48 | 11.48 | 31,607,734 | -0.17(-1.44%) |
Mar 26, 2012 | 11.60 | 11.75 | 11.54 | 11.65 | 26,213,364 | +0.20(+1.78%) |
Mar 23, 2012 | 11.32 | 11.47 | 11.26 | 11.44 | 32,432,624 | +0.15(+1.35%) |
Mar 22, 2012 | 11.59 | 11.61 | 11.22 | 11.29 | 38,620,044 | -0.45(-3.86%) |
Mar 21, 2012 | 11.83 | 11.93 | 11.74 | 11.74 | 28,359,072 | -0.04(-0.31%) |
Mar 20, 2012 | 11.66 | 11.84 | 11.53 | 11.78 | 28,591,086 | -0.01(-0.10%) |
Mar 19, 2012 | 11.71 | 11.96 | 11.69 | 11.79 | 30,177,972 | +0.12(+1.07%) |
Mar 16, 2012 | 11.74 | 11.91 | 11.62 | 11.67 | 35,059,412 | -0.01(-0.08%) |
Mar 15, 2012 | 11.38 | 11.69 | 11.35 | 11.68 | 46,607,856 | +0.38(+3.36%) |
Mar 14, 2012 | 11.67 | 11.71 | 11.25 | 11.30 | 107,155,648 | -0.70(-5.83%) |
Mar 13, 2012 | 11.59 | 12.02 | 11.56 | 12.00 | 40,165,136 | +0.54(+4.72%) |
Mar 12, 2012 | 11.67 | 11.67 | 11.38 | 11.46 | 29,327,636 | -0.22(-1.93%) |
Mar 09, 2012 | 11.60 | 11.77 | 11.58 | 11.68 | 13,339,527 | +0.10(+0.87%) |
Mar 08, 2012 | 11.61 | 11.71 | 11.48 | 11.58 | 18,288,442 | +0.06(+0.53%) |
Mar 07, 2012 | 11.43 | 11.57 | 11.41 | 11.52 | 13,760,388 | +0.15(+1.28%) |
Mar 06, 2012 | 11.54 | 11.56 | 11.33 | 11.37 | 23,765,340 | -0.38(-3.26%) |
Mar 05, 2012 | 11.73 | 11.90 | 11.58 | 11.76 | 18,105,904 | +0.06(+0.55%) |
Mar 02, 2012 | 11.85 | 11.87 | 11.68 | 11.69 | 14,427,515 | -0.16(-1.31%) |
Mar 01, 2012 | 11.80 | 11.92 | 11.74 | 11.85 | 21,601,542 | +0.13(+1.09%) |
Feb 29, 2012 | 11.64 | 11.85 | 11.64 | 11.72 | 26,228,448 | +0.08(+0.68%) |
Feb 28, 2012 | 11.60 | 11.71 | 11.54 | 11.64 | 25,989,586 | +0.07(+0.58%) |
Feb 27, 2012 | 11.37 | 11.64 | 11.28 | 11.57 | 23,923,806 | +0.09(+0.82%) |
Feb 24, 2012 | 11.64 | 11.64 | 11.46 | 11.48 | 18,819,096 | -0.14(-1.18%) |
Feb 23, 2012 | 11.58 | 11.64 | 11.47 | 11.62 | 27,880,154 | +0.09(+0.82%) |
Feb 22, 2012 | 11.74 | 11.80 | 11.48 | 11.52 | 22,763,978 | -0.25(-2.14%) |
Feb 21, 2012 | 11.83 | 11.92 | 11.74 | 11.78 | 21,329,306 | -0.04(-0.33%) |
Feb 17, 2012 | 11.72 | 11.84 | 11.71 | 11.81 | 24,916,730 | +0.06(+0.49%) |
Feb 16, 2012 | 11.47 | 11.76 | 11.35 | 11.76 | 31,470,928 | +0.24(+2.06%) |
Feb 15, 2012 | 11.51 | 11.70 | 11.46 | 11.52 | 44,686,024 | +0.17(+1.53%) |
Feb 14, 2012 | 11.36 | 11.37 | 11.15 | 11.35 | 31,902,068 | -0.11(-0.96%) |
Feb 13, 2012 | 11.37 | 11.51 | 11.29 | 11.46 | 23,751,504 | +0.24(+2.14%) |
Feb 10, 2012 | 11.17 | 11.23 | 11.05 | 11.22 | 20,509,956 | -0.11(-0.97%) |
Feb 09, 2012 | 11.51 | 11.55 | 11.22 | 11.33 | 29,286,922 | -0.13(-1.17%) |
Feb 08, 2012 | 11.48 | 11.62 | 11.37 | 11.46 | 23,614,794 | -0.00(-0.03%) |
Feb 07, 2012 | 11.37 | 11.52 | 11.29 | 11.46 | 15,606,662 | +0.01(+0.05%) |
Feb 06, 2012 | 11.40 | 11.47 | 11.33 | 11.46 | 21,038,568 | +0.02(+0.13%) |
Feb 03, 2012 | 11.26 | 11.54 | 11.25 | 11.44 | 31,233,078 | +0.38(+3.44%) |
Feb 02, 2012 | 11.08 | 11.08 | 10.95 | 11.06 | 14,859,182 | +0.08(+0.72%) |