Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 12.88 | 13.02 | 12.81 | 13.01 | 5,003,150 | +0.10(+0.80%) |
Apr 27, 2012 | 12.83 | 12.94 | 12.68 | 12.90 | 12,620,336 | +0.13(+1.01%) |
Apr 26, 2012 | 12.66 | 12.82 | 12.61 | 12.77 | 5,607,280 | +0.08(+0.66%) |
Apr 25, 2012 | 12.64 | 12.74 | 12.57 | 12.69 | 4,999,433 | +0.12(+0.97%) |
Apr 24, 2012 | 12.44 | 12.57 | 12.41 | 12.57 | 5,261,671 | +0.16(+1.30%) |
Apr 23, 2012 | 12.48 | 12.52 | 12.32 | 12.41 | 6,826,917 | -0.16(-1.28%) |
Apr 20, 2012 | 12.47 | 12.63 | 12.47 | 12.57 | 3,373,351 | +0.13(+1.03%) |
Apr 19, 2012 | 12.43 | 12.51 | 12.35 | 12.44 | 4,611,950 | +0.01(+0.05%) |
Apr 18, 2012 | 12.48 | 12.50 | 12.39 | 12.43 | 4,140,549 | -0.10(-0.82%) |
Apr 17, 2012 | 12.49 | 12.54 | 12.34 | 12.54 | 5,169,942 | +0.10(+0.83%) |
Apr 16, 2012 | 12.36 | 12.45 | 12.29 | 12.43 | 6,284,220 | +0.10(+0.78%) |
Apr 13, 2012 | 12.36 | 12.45 | 12.31 | 12.34 | 5,501,477 | -0.06(-0.47%) |
Apr 12, 2012 | 12.27 | 12.39 | 12.17 | 12.39 | 4,431,925 | +0.12(+1.00%) |
Apr 11, 2012 | 12.38 | 12.39 | 12.26 | 12.27 | 4,704,261 | +0.01(+0.05%) |
Apr 10, 2012 | 12.45 | 12.48 | 12.23 | 12.27 | 5,184,982 | -0.23(-1.85%) |
Apr 09, 2012 | 12.47 | 12.56 | 12.43 | 12.50 | 3,276,320 | -0.08(-0.66%) |
Apr 05, 2012 | 12.63 | 12.67 | 12.50 | 12.58 | 5,171,698 | -0.05(-0.41%) |
Apr 04, 2012 | 12.67 | 12.72 | 12.60 | 12.63 | 5,593,431 | -0.12(-0.96%) |
Apr 03, 2012 | 12.83 | 12.84 | 12.61 | 12.75 | 5,315,910 | -0.03(-0.25%) |
Apr 02, 2012 | 12.70 | 12.83 | 12.62 | 12.79 | 6,795,964 | +0.10(+0.76%) |
Mar 30, 2012 | 12.52 | 12.70 | 12.48 | 12.69 | 7,614,880 | +0.24(+1.91%) |
Mar 29, 2012 | 12.29 | 12.45 | 12.21 | 12.45 | 4,959,394 | +0.12(+0.94%) |
Mar 28, 2012 | 12.57 | 12.57 | 12.25 | 12.34 | 7,895,583 | -0.24(-1.89%) |
Mar 27, 2012 | 12.56 | 12.64 | 12.53 | 12.57 | 3,614,600 | +0.03(+0.26%) |
Mar 26, 2012 | 12.48 | 12.58 | 12.44 | 12.54 | 4,840,461 | +0.12(+0.93%) |
Mar 23, 2012 | 12.40 | 12.47 | 12.39 | 12.43 | 4,692,190 | +0.01(+0.05%) |
Mar 22, 2012 | 12.26 | 12.47 | 12.26 | 12.42 | 9,330,113 | +0.11(+0.89%) |
Mar 21, 2012 | 12.31 | 12.39 | 12.29 | 12.31 | 3,119,530 | -0.01(-0.10%) |
Mar 20, 2012 | 12.15 | 12.35 | 12.15 | 12.32 | 5,445,636 | +0.14(+1.11%) |
Mar 19, 2012 | 12.28 | 12.34 | 12.18 | 12.19 | 5,075,414 | -0.08(-0.68%) |
Mar 16, 2012 | 12.36 | 12.40 | 12.25 | 12.27 | 5,714,205 | -0.10(-0.78%) |
Mar 15, 2012 | 12.36 | 12.41 | 12.20 | 12.37 | 8,126,088 | +0.05(+0.42%) |
Mar 14, 2012 | 12.51 | 12.51 | 12.29 | 12.32 | 7,531,561 | -0.21(-1.69%) |
Mar 13, 2012 | 12.49 | 12.54 | 12.41 | 12.53 | 5,277,364 | +0.06(+0.52%) |
Mar 12, 2012 | 12.43 | 12.51 | 12.31 | 12.47 | 5,457,379 | +0.07(+0.57%) |
Mar 09, 2012 | 12.51 | 12.52 | 12.38 | 12.39 | 6,239,440 | -0.10(-0.82%) |
Mar 08, 2012 | 12.46 | 12.54 | 12.36 | 12.50 | 11,959,260 | +0.08(+0.67%) |
Mar 07, 2012 | 12.31 | 12.53 | 12.27 | 12.41 | 12,625,091 | +0.08(+0.68%) |
Mar 06, 2012 | 12.31 | 12.40 | 12.27 | 12.33 | 5,182,293 | -0.10(-0.78%) |
Mar 05, 2012 | 12.43 | 12.52 | 12.30 | 12.43 | 9,705,662 | -0.14(-1.13%) |
Mar 02, 2012 | 12.42 | 12.59 | 12.39 | 12.57 | 7,261,982 | +0.11(+0.88%) |
Mar 01, 2012 | 12.47 | 12.49 | 12.32 | 12.46 | 12,378,905 | -0.08(-0.67%) |
Feb 29, 2012 | 11.96 | 12.66 | 11.96 | 12.54 | 30,505,634 | +0.62(+5.24%) |
Feb 28, 2012 | 11.98 | 12.05 | 11.89 | 11.92 | 11,225,974 | -0.06(-0.54%) |
Feb 27, 2012 | 12.07 | 12.10 | 11.94 | 11.98 | 6,452,273 | -0.12(-0.96%) |
Feb 24, 2012 | 12.12 | 12.18 | 12.05 | 12.10 | 3,531,618 | -0.02(-0.16%) |
Feb 23, 2012 | 12.09 | 12.16 | 12.06 | 12.12 | 3,533,432 | +0.03(+0.21%) |
Feb 22, 2012 | 12.19 | 12.27 | 12.06 | 12.09 | 5,090,773 | -0.10(-0.84%) |
Feb 21, 2012 | 12.25 | 12.31 | 12.16 | 12.19 | 6,902,344 | -0.02(-0.16%) |
Feb 17, 2012 | 12.13 | 12.38 | 12.08 | 12.21 | 11,696,514 | +0.08(+0.69%) |
Feb 16, 2012 | 12.11 | 12.23 | 12.07 | 12.13 | 16,333,109 | +0.01(+0.05%) |
Feb 15, 2012 | 11.99 | 12.19 | 11.89 | 12.12 | 13,826,442 | +0.14(+1.13%) |
Feb 14, 2012 | 11.97 | 12.05 | 11.92 | 11.99 | 6,892,593 | -0.02(-0.15%) |
Feb 13, 2012 | 12.10 | 12.14 | 12.00 | 12.01 | 5,896,159 | -0.03(-0.26%) |
Feb 10, 2012 | 11.94 | 12.04 | 11.92 | 12.04 | 19,697,634 | +0.04(+0.37%) |
Feb 09, 2012 | 12.03 | 12.04 | 11.94 | 11.99 | 19,812,510 | -0.03(-0.27%) |
Feb 08, 2012 | 12.01 | 12.04 | 11.97 | 12.03 | 9,439,788 | +0.01(+0.11%) |
Feb 07, 2012 | 11.91 | 12.08 | 11.85 | 12.01 | 7,255,666 | +0.06(+0.53%) |
Feb 06, 2012 | 12.00 | 12.02 | 11.88 | 11.95 | 4,863,188 | -0.07(-0.58%) |
Feb 03, 2012 | 12.05 | 12.12 | 11.92 | 12.02 | 10,162,848 | +0.19(+1.61%) |
Feb 02, 2012 | 11.88 | 11.94 | 11.80 | 11.83 | 4,135,769 | -0.06(-0.54%) |