Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.01 | 11.10 | 10.85 | 11.08 | 1,034,516 | +0.07(+0.61%) |
Apr 27, 2012 | 11.08 | 11.08 | 10.82 | 11.02 | 916,526 | +0.01(+0.07%) |
Apr 26, 2012 | 10.90 | 11.02 | 10.84 | 11.01 | 817,368 | +0.08(+0.76%) |
Apr 25, 2012 | 10.90 | 11.01 | 10.76 | 10.93 | 1,235,738 | +0.18(+1.68%) |
Apr 24, 2012 | 10.49 | 10.77 | 10.40 | 10.75 | 1,245,493 | +0.29(+2.80%) |
Apr 23, 2012 | 10.51 | 10.51 | 10.18 | 10.45 | 1,568,605 | -0.17(-1.62%) |
Apr 20, 2012 | 10.87 | 11.03 | 10.60 | 10.63 | 1,375,204 | -0.19(-1.80%) |
Apr 19, 2012 | 11.11 | 11.22 | 10.80 | 10.82 | 1,474,623 | -0.30(-2.70%) |
Apr 18, 2012 | 11.08 | 11.20 | 11.03 | 11.12 | 1,265,826 | -0.04(-0.40%) |
Apr 17, 2012 | 11.02 | 11.33 | 11.02 | 11.17 | 3,375,605 | +0.21(+1.92%) |
Apr 16, 2012 | 10.93 | 11.17 | 10.84 | 10.96 | 1,083,502 | +0.11(+0.97%) |
Apr 13, 2012 | 11.25 | 11.27 | 10.83 | 10.85 | 1,627,254 | -0.43(-3.85%) |
Apr 12, 2012 | 10.69 | 11.34 | 10.69 | 11.29 | 1,613,682 | +0.58(+5.47%) |
Apr 11, 2012 | 10.76 | 10.93 | 10.67 | 10.70 | 1,255,416 | +0.12(+1.13%) |
Apr 10, 2012 | 10.90 | 11.02 | 10.57 | 10.58 | 2,268,133 | -0.31(-2.89%) |
Apr 09, 2012 | 10.67 | 10.90 | 10.59 | 10.90 | 1,996,425 | +0.08(+0.69%) |
Apr 05, 2012 | 10.85 | 11.09 | 10.71 | 10.82 | 1,685,531 | -0.03(-0.27%) |
Apr 04, 2012 | 10.93 | 10.98 | 10.76 | 10.85 | 1,610,336 | -0.21(-1.88%) |
Apr 03, 2012 | 11.41 | 11.42 | 10.92 | 11.06 | 2,290,586 | -0.32(-2.81%) |
Apr 02, 2012 | 11.11 | 11.45 | 11.02 | 11.38 | 2,229,024 | +0.36(+3.24%) |
Mar 30, 2012 | 10.96 | 11.06 | 10.94 | 11.02 | 2,327,931 | +0.19(+1.72%) |
Mar 29, 2012 | 10.66 | 11.01 | 10.43 | 10.84 | 2,422,914 | +0.13(+1.25%) |
Mar 28, 2012 | 10.92 | 11.34 | 10.48 | 10.70 | 3,925,214 | -0.01(-0.07%) |
Mar 27, 2012 | 10.88 | 11.01 | 10.64 | 10.71 | 2,270,908 | -0.15(-1.37%) |
Mar 26, 2012 | 10.59 | 10.86 | 10.50 | 10.86 | 2,123,972 | +0.39(+3.77%) |
Mar 23, 2012 | 10.26 | 10.49 | 10.16 | 10.46 | 1,243,364 | +0.25(+2.40%) |
Mar 22, 2012 | 10.49 | 10.52 | 10.10 | 10.22 | 1,212,204 | -0.38(-3.58%) |
Mar 21, 2012 | 10.78 | 10.78 | 10.54 | 10.60 | 1,111,324 | -0.15(-1.38%) |
Mar 20, 2012 | 10.66 | 10.78 | 10.58 | 10.75 | 1,294,623 | +0.00(+0.00%) |
Mar 19, 2012 | 10.49 | 10.93 | 10.46 | 10.75 | 1,679,191 | +0.28(+2.63%) |
Mar 16, 2012 | 10.56 | 10.67 | 10.41 | 10.47 | 2,072,755 | -0.08(-0.78%) |
Mar 15, 2012 | 10.65 | 10.75 | 10.48 | 10.55 | 1,543,026 | -0.05(-0.49%) |
Mar 14, 2012 | 10.61 | 10.75 | 10.46 | 10.61 | 2,112,803 | +0.01(+0.14%) |
Mar 13, 2012 | 10.32 | 10.61 | 10.23 | 10.59 | 2,090,954 | +0.36(+3.56%) |
Mar 12, 2012 | 9.996 | 10.30 | 9.996 | 10.23 | 1,764,898 | +0.23(+2.31%) |
Mar 09, 2012 | 9.825 | 10.24 | 9.825 | 9.996 | 1,193,100 | +0.14(+1.43%) |
Mar 08, 2012 | 9.966 | 10.12 | 9.810 | 9.854 | 1,039,346 | -0.01(-0.15%) |
Mar 07, 2012 | 9.921 | 9.966 | 9.668 | 9.869 | 1,598,658 | -0.04(-0.38%) |
Mar 06, 2012 | 9.840 | 9.944 | 9.698 | 9.906 | 1,860,720 | -0.10(-0.97%) |
Mar 05, 2012 | 10.14 | 10.14 | 9.862 | 10.00 | 1,565,797 | -0.14(-1.39%) |
Mar 02, 2012 | 10.08 | 10.29 | 10.00 | 10.14 | 1,419,882 | +0.09(+0.89%) |
Mar 01, 2012 | 10.01 | 10.15 | 9.929 | 10.06 | 1,594,833 | +0.17(+1.73%) |
Feb 29, 2012 | 10.08 | 10.21 | 9.840 | 9.884 | 1,562,700 | -0.19(-1.85%) |
Feb 28, 2012 | 10.17 | 10.20 | 9.988 | 10.07 | 831,026 | -0.10(-0.95%) |
Feb 27, 2012 | 10.03 | 10.20 | 9.892 | 10.17 | 1,200,085 | +0.04(+0.37%) |
Feb 24, 2012 | 10.15 | 10.28 | 9.981 | 10.13 | 817,691 | -0.04(-0.44%) |
Feb 23, 2012 | 10.05 | 10.20 | 9.758 | 10.17 | 1,237,281 | +0.15(+1.48%) |
Feb 22, 2012 | 10.16 | 10.25 | 9.914 | 10.03 | 1,102,158 | -0.10(-1.03%) |
Feb 21, 2012 | 10.08 | 10.33 | 9.959 | 10.13 | 1,196,846 | +0.13(+1.26%) |
Feb 17, 2012 | 10.14 | 10.20 | 9.959 | 10.00 | 911,443 | -0.07(-0.74%) |
Feb 16, 2012 | 9.988 | 10.10 | 9.906 | 10.08 | 1,742,034 | +0.09(+0.89%) |
Feb 15, 2012 | 10.26 | 10.29 | 9.951 | 9.988 | 1,328,910 | -0.18(-1.76%) |
Feb 14, 2012 | 10.34 | 10.40 | 10.08 | 10.17 | 1,390,105 | -0.22(-2.15%) |
Feb 13, 2012 | 10.64 | 10.70 | 10.38 | 10.39 | 1,592,954 | -0.12(-1.13%) |
Feb 10, 2012 | 10.74 | 10.74 | 10.44 | 10.51 | 1,850,706 | -0.41(-3.75%) |
Feb 09, 2012 | 10.89 | 10.96 | 10.61 | 10.92 | 2,118,885 | +0.07(+0.62%) |
Feb 08, 2012 | 10.96 | 11.10 | 10.82 | 10.85 | 1,584,685 | -0.10(-0.88%) |
Feb 07, 2012 | 10.78 | 11.02 | 10.72 | 10.95 | 1,667,299 | +0.20(+1.87%) |
Feb 06, 2012 | 10.88 | 10.89 | 10.67 | 10.75 | 897,980 | -0.17(-1.57%) |
Feb 03, 2012 | 10.85 | 10.96 | 10.81 | 10.92 | 1,425,154 | +0.25(+2.30%) |
Feb 02, 2012 | 10.74 | 10.96 | 10.61 | 10.67 | 1,130,296 | -0.01(-0.14%) |