Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.75 | 11.86 | 11.73 | 11.79 | 6,739,879 | +0.04(+0.35%) |
Apr 27, 2012 | 11.74 | 11.83 | 11.69 | 11.75 | 6,284,454 | +0.06(+0.55%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.49 | 11.68 | 11,417,864 | +0.17(+1.51%) |
Apr 25, 2012 | 11.41 | 11.57 | 11.37 | 11.51 | 8,253,552 | +0.12(+1.04%) |
Apr 24, 2012 | 11.32 | 11.54 | 11.23 | 11.39 | 19,020,366 | +0.07(+0.65%) |
Apr 23, 2012 | 11.12 | 11.34 | 10.98 | 11.32 | 14,415,404 | +0.15(+1.31%) |
Apr 20, 2012 | 11.27 | 11.34 | 11.15 | 11.17 | 7,098,816 | -0.05(-0.41%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.12 | 11.22 | 8,534,811 | +0.00(+0.00%) |
Apr 18, 2012 | 11.22 | 11.33 | 11.18 | 11.22 | 8,390,352 | -0.02(-0.16%) |
Apr 17, 2012 | 11.23 | 11.38 | 11.21 | 11.23 | 9,345,285 | +0.01(+0.08%) |
Apr 16, 2012 | 11.39 | 11.43 | 11.20 | 11.22 | 7,522,417 | -0.15(-1.29%) |
Apr 13, 2012 | 11.43 | 11.45 | 11.33 | 11.37 | 9,242,720 | -0.05(-0.48%) |
Apr 12, 2012 | 11.35 | 11.46 | 11.33 | 11.43 | 7,265,679 | +0.10(+0.89%) |
Apr 11, 2012 | 11.36 | 11.44 | 11.28 | 11.33 | 10,047,593 | +0.00(+0.00%) |
Apr 10, 2012 | 11.67 | 11.76 | 11.31 | 11.33 | 12,082,597 | -0.32(-2.75%) |
Apr 09, 2012 | 11.49 | 11.69 | 11.47 | 11.65 | 7,577,014 | +0.03(+0.24%) |
Apr 05, 2012 | 11.68 | 11.72 | 11.51 | 11.62 | 6,308,829 | -0.11(-0.94%) |
Apr 04, 2012 | 11.71 | 11.84 | 11.65 | 11.73 | 11,098,489 | -0.02(-0.16%) |
Apr 03, 2012 | 11.67 | 11.82 | 11.63 | 11.75 | 17,007,254 | +0.01(+0.08%) |
Apr 02, 2012 | 11.70 | 11.75 | 11.63 | 11.74 | 9,446,278 | +0.00(+0.00%) |
Mar 30, 2012 | 11.76 | 11.79 | 11.63 | 11.74 | 9,861,866 | +0.05(+0.39%) |
Mar 29, 2012 | 11.59 | 11.69 | 11.52 | 11.69 | 12,389,736 | +0.07(+0.63%) |
Mar 28, 2012 | 11.77 | 11.79 | 11.56 | 11.62 | 8,808,511 | -0.16(-1.32%) |
Mar 27, 2012 | 11.70 | 11.83 | 11.68 | 11.77 | 14,161,990 | +0.08(+0.70%) |
Mar 26, 2012 | 11.73 | 11.75 | 11.56 | 11.69 | 10,649,164 | +0.06(+0.51%) |
Mar 23, 2012 | 11.65 | 11.77 | 11.59 | 11.63 | 14,351,860 | -0.02(-0.20%) |
Mar 22, 2012 | 11.44 | 11.86 | 11.44 | 11.65 | 16,964,664 | +0.18(+1.60%) |
Mar 21, 2012 | 11.45 | 11.53 | 11.39 | 11.47 | 6,576,226 | +0.01(+0.08%) |
Mar 20, 2012 | 11.41 | 11.50 | 11.22 | 11.46 | 11,748,409 | +0.00(+0.00%) |
Mar 19, 2012 | 11.40 | 11.56 | 11.29 | 11.46 | 15,472,147 | +0.05(+0.40%) |
Mar 16, 2012 | 11.23 | 11.47 | 11.23 | 11.42 | 13,571,133 | +0.17(+1.53%) |
Mar 15, 2012 | 11.08 | 11.32 | 11.04 | 11.25 | 16,500,698 | +0.12(+1.05%) |
Mar 14, 2012 | 10.83 | 11.13 | 10.82 | 11.13 | 22,843,742 | +0.28(+2.58%) |
Mar 13, 2012 | 10.82 | 10.91 | 10.74 | 10.85 | 11,553,117 | +0.07(+0.67%) |
Mar 12, 2012 | 10.71 | 10.90 | 10.71 | 10.78 | 13,314,949 | +0.03(+0.25%) |
Mar 09, 2012 | 10.78 | 10.97 | 10.61 | 10.75 | 19,619,936 | -0.09(-0.79%) |
Mar 08, 2012 | 10.71 | 10.88 | 10.65 | 10.83 | 13,348,168 | +0.19(+1.74%) |
Mar 07, 2012 | 10.61 | 10.72 | 10.56 | 10.65 | 9,770,294 | +0.06(+0.60%) |
Mar 06, 2012 | 10.49 | 10.67 | 10.49 | 10.59 | 15,146,530 | +0.02(+0.17%) |
Mar 05, 2012 | 10.57 | 10.67 | 10.47 | 10.57 | 13,920,908 | +0.04(+0.34%) |
Mar 02, 2012 | 10.54 | 10.59 | 10.45 | 10.53 | 13,903,390 | -0.01(-0.09%) |
Mar 01, 2012 | 10.83 | 10.83 | 10.42 | 10.54 | 29,475,936 | -0.24(-2.26%) |
Feb 29, 2012 | 10.86 | 10.96 | 10.73 | 10.79 | 19,091,988 | -0.10(-0.91%) |
Feb 28, 2012 | 10.78 | 10.92 | 10.71 | 10.88 | 15,063,648 | +0.14(+1.26%) |
Feb 27, 2012 | 10.91 | 10.91 | 10.73 | 10.75 | 13,946,469 | -0.19(-1.69%) |
Feb 24, 2012 | 11.03 | 11.09 | 10.80 | 10.93 | 11,684,743 | -0.05(-0.41%) |
Feb 23, 2012 | 10.89 | 11.01 | 10.88 | 10.98 | 7,426,456 | +0.06(+0.54%) |
Feb 22, 2012 | 10.85 | 10.96 | 10.83 | 10.92 | 7,350,366 | +0.07(+0.67%) |
Feb 21, 2012 | 11.05 | 11.06 | 10.75 | 10.85 | 13,072,456 | -0.19(-1.72%) |
Feb 17, 2012 | 11.28 | 11.33 | 11.02 | 11.04 | 8,197,115 | -0.26(-2.32%) |
Feb 16, 2012 | 11.25 | 11.33 | 11.13 | 11.30 | 9,704,579 | +0.11(+0.97%) |
Feb 15, 2012 | 11.30 | 11.30 | 11.14 | 11.19 | 13,680,271 | -0.07(-0.64%) |
Feb 14, 2012 | 11.06 | 11.27 | 11.04 | 11.26 | 11,757,390 | +0.21(+1.88%) |
Feb 13, 2012 | 11.18 | 11.19 | 10.95 | 11.06 | 14,473,077 | -0.07(-0.61%) |
Feb 10, 2012 | 11.40 | 11.49 | 11.08 | 11.12 | 25,691,024 | -0.30(-2.65%) |
Feb 09, 2012 | 11.56 | 11.57 | 11.17 | 11.43 | 16,485,304 | +0.10(+0.88%) |
Feb 08, 2012 | 11.26 | 11.37 | 11.23 | 11.33 | 8,238,355 | +0.10(+0.88%) |
Feb 07, 2012 | 11.16 | 11.28 | 11.10 | 11.23 | 6,357,153 | +0.11(+0.97%) |
Feb 06, 2012 | 11.09 | 11.19 | 10.98 | 11.12 | 7,866,599 | +0.04(+0.33%) |
Feb 03, 2012 | 11.07 | 11.26 | 11.06 | 11.08 | 10,546,468 | +0.09(+0.82%) |
Feb 02, 2012 | 11.04 | 11.16 | 10.82 | 10.99 | 12,774,075 | +0.02(+0.16%) |