Date | Open | High | Low | Close | Volume |
---|
December 28, 2012 | 4.31 | 4.32 | 4.27 | 4.29 | 4,939,875 |
December 27, 2012 | 4.31 | 4.34 | 4.30 | 4.34 | 1,533,000 |
December 26, 2012 | 4.28 | 4.39 | 4.28 | 4.31 | 576,375 |
December 21, 2012 | 4.28 | 4.28 | 4.28 | 4.28 | 3,237,000 |
December 20, 2012 | 4.30 | 4.30 | 4.28 | 4.28 | 2,311,125 |
December 19, 2012 | 4.29 | 4.32 | 4.29 | 4.30 | 2,174,250 |
December 18, 2012 | 4.29 | 4.30 | 4.29 | 4.29 | 844,875 |
December 17, 2012 | 4.30 | 4.32 | 4.29 | 4.29 | 10,131,000 |
December 14, 2012 | 4.35 | 4.35 | 4.29 | 4.30 | 5,329,125 |
December 13, 2012 | 4.31 | 4.39 | 4.29 | 4.33 | 3,517,875 |
December 12, 2012 | 4.32 | 4.32 | 4.29 | 4.29 | 6,624,000 |
December 11, 2012 | 4.29 | 4.32 | 4.29 | 4.32 | 1,627,500 |
December 10, 2012 | 4.29 | 4.29 | 4.28 | 4.28 | 1,339,875 |
December 07, 2012 | 4.32 | 4.32 | 4.29 | 4.29 | 1,837,875 |
December 06, 2012 | 4.28 | 4.35 | 4.28 | 4.32 | 6,074,250 |
December 05, 2012 | 4.28 | 4.31 | 4.28 | 4.28 | 4,437,375 |
December 04, 2012 | 4.21 | 4.31 | 4.21 | 4.28 | 8,891,250 |
December 03, 2012 | 4.26 | 4.26 | 4.21 | 4.21 | 1,272,000 |
November 29, 2012 | 4.32 | 4.32 | 4.26 | 4.26 | 1,188,375 |
November 28, 2012 | 4.41 | 4.41 | 4.32 | 4.33 | 2,212,875 |
November 27, 2012 | 4.43 | 4.45 | 4.42 | 4.42 | 1,438,500 |
November 26, 2012 | 4.50 | 4.52 | 4.44 | 4.45 | 603,375 |
November 23, 2012 | 4.43 | 4.45 | 4.43 | 4.44 | 285,750 |
November 22, 2012 | 4.49 | 4.49 | 4.43 | 4.45 | 554,250 |
November 21, 2012 | 4.48 | 4.49 | 4.48 | 4.49 | 2,254,125 |
November 20, 2012 | 4.44 | 4.53 | 4.43 | 4.45 | 1,281,000 |
November 19, 2012 | 4.45 | 4.45 | 4.43 | 4.44 | 685,125 |
November 16, 2012 | 4.43 | 4.44 | 4.43 | 4.44 | 52,500 |
November 15, 2012 | 4.46 | 4.46 | 4.43 | 4.43 | 605,625 |
November 14, 2012 | 4.49 | 4.49 | 4.47 | 4.47 | 167,625 |
November 13, 2012 | 4.53 | 4.53 | 4.47 | 4.47 | 2,302,875 |
November 12, 2012 | 4.52 | 4.53 | 4.52 | 4.52 | 272,250 |
November 09, 2012 | 4.53 | 4.53 | 4.52 | 4.53 | 2,887,875 |
November 08, 2012 | 4.55 | 4.55 | 4.53 | 4.53 | 1,311,750 |
November 07, 2012 | 4.59 | 4.59 | 4.55 | 4.55 | 5,408,625 |
November 06, 2012 | 4.58 | 4.60 | 4.58 | 4.59 | 271,875 |
November 05, 2012 | 4.56 | 4.61 | 4.56 | 4.58 | 5,336,625 |
October 31, 2012 | 4.57 | 4.58 | 4.57 | 4.57 | 440,250 |
October 30, 2012 | 4.57 | 4.61 | 4.57 | 4.61 | 414,750 |
October 29, 2012 | 4.61 | 4.61 | 4.55 | 4.56 | 2,480,250 |
October 25, 2012 | 4.58 | 4.63 | 4.55 | 4.62 | 1,733,625 |
October 24, 2012 | 4.58 | 4.59 | 4.55 | 4.58 | 5,654,250 |
October 23, 2012 | 4.58 | 4.59 | 4.57 | 4.59 | 225,375 |
October 22, 2012 | 4.57 | 4.59 | 4.56 | 4.58 | 2,701,500 |
October 19, 2012 | 4.59 | 4.60 | 4.57 | 4.58 | 306,375 |
October 18, 2012 | 4.59 | 4.59 | 4.58 | 4.59 | 1,803,000 |
October 17, 2012 | 4.59 | 4.60 | 4.58 | 4.60 | 1,654,125 |
October 16, 2012 | 4.57 | 4.59 | 4.57 | 4.59 | 746,250 |
October 15, 2012 | 4.61 | 4.61 | 4.57 | 4.57 | 1,870,500 |
October 12, 2012 | 4.61 | 4.61 | 4.57 | 4.61 | 645,750 |
October 11, 2012 | 4.59 | 4.59 | 4.57 | 4.57 | 1,694,250 |
October 10, 2012 | 4.61 | 4.62 | 4.61 | 4.61 | 2,664,000 |
October 09, 2012 | 4.62 | 4.62 | 4.60 | 4.61 | 1,838,250 |
October 08, 2012 | 4.62 | 4.64 | 4.61 | 4.64 | 2,755,500 |
October 05, 2012 | 4.64 | 4.72 | 4.62 | 4.62 | 1,673,625 |
October 04, 2012 | 4.61 | 4.64 | 4.61 | 4.62 | 624,000 |
October 03, 2012 | 4.67 | 4.70 | 4.59 | 4.61 | 4,179,000 |
October 02, 2012 | 4.69 | 4.72 | 4.67 | 4.67 | 4,725,375 |
October 01, 2012 | 4.64 | 4.67 | 4.64 | 4.66 | 700,500 |
September 28, 2012 | 4.67 | 4.80 | 4.61 | 4.67 | 2,781,750 |
September 27, 2012 | 4.72 | 4.72 | 4.63 | 4.65 | 1,767,750 |
September 26, 2012 | 4.80 | 4.80 | 4.75 | 4.75 | 914,625 |
September 25, 2012 | 4.91 | 4.91 | 4.78 | 4.80 | 7,158,750 |
September 24, 2012 | 4.85 | 4.96 | 4.85 | 4.91 | 1,386,000 |
September 21, 2012 | 4.98 | 5.00 | 4.80 | 4.83 | 2,776,875 |
September 20, 2012 | 4.98 | 4.99 | 4.97 | 4.98 | 4,310,625 |
September 19, 2012 | 4.95 | 4.98 | 4.94 | 4.97 | 103,500 |
September 18, 2012 | 4.93 | 4.94 | 4.92 | 4.94 | 2,818,125 |
September 17, 2012 | 4.91 | 4.95 | 4.91 | 4.93 | 5,781,375 |
September 14, 2012 | 4.90 | 4.93 | 4.88 | 4.91 | 621,000 |
September 13, 2012 | 4.80 | 4.92 | 4.80 | 4.84 | 1,689,000 |
September 12, 2012 | 4.83 | 4.83 | 4.79 | 4.80 | 1,099,125 |
September 11, 2012 | 4.77 | 4.82 | 4.77 | 4.80 | 10,652,625 |
September 10, 2012 | 4.63 | 4.82 | 4.59 | 4.75 | 7,778,625 |
September 07, 2012 | 4.61 | 4.61 | 4.58 | 4.59 | 5,685,000 |
September 06, 2012 | 4.58 | 4.59 | 4.58 | 4.58 | 832,500 |
September 05, 2012 | 4.59 | 4.59 | 4.53 | 4.53 | 3,816,750 |
September 04, 2012 | 4.59 | 4.60 | 4.58 | 4.59 | 2,262,375 |
September 03, 2012 | 4.51 | 4.59 | 4.51 | 4.58 | 1,245,375 |
August 31, 2012 | 4.59 | 4.59 | 4.43 | 4.43 | 4,032,375 |
August 30, 2012 | 4.56 | 4.59 | 4.51 | 4.53 | 3,649,875 |
August 29, 2012 | 4.64 | 4.66 | 4.56 | 4.56 | 2,469,375 |
August 28, 2012 | 4.77 | 4.77 | 4.51 | 4.64 | 1,253,250 |
August 24, 2012 | 4.93 | 4.95 | 4.75 | 4.77 | 805,125 |
August 23, 2012 | 4.76 | 4.90 | 4.40 | 4.85 | 3,991,500 |
August 22, 2012 | 4.84 | 4.85 | 4.76 | 4.76 | 11,545,313 |
August 17, 2012 | 4.68 | 4.90 | 4.68 | 4.78 | 9,210,375 |
August 16, 2012 | 4.68 | 4.78 | 4.68 | 4.68 | 2,536,313 |
August 15, 2012 | 4.75 | 4.78 | 4.68 | 4.68 | 3,859,313 |
August 14, 2012 | 4.85 | 4.86 | 4.73 | 4.75 | 8,624,250 |
August 13, 2012 | 4.62 | 4.87 | 4.60 | 4.79 | 16,593,750 |
August 10, 2012 | 4.59 | 4.60 | 4.57 | 4.59 | 4,299,188 |
August 09, 2012 | 4.59 | 4.60 | 4.57 | 4.60 | 878,063 |
August 08, 2012 | 4.60 | 4.62 | 4.58 | 4.59 | 1,032,750 |
August 06, 2012 | 4.76 | 4.80 | 4.60 | 4.60 | 2,901,375 |
August 03, 2012 | 4.76 | 5.03 | 4.71 | 4.73 | 3,755,813 |
August 02, 2012 | 4.84 | 4.89 | 4.68 | 4.76 | 4,648,500 |
August 01, 2012 | 4.98 | 4.98 | 4.85 | 4.85 | 1,249,313 |
July 31, 2012 | 5.03 | 5.07 | 4.98 | 4.98 | 3,874,500 |
July 30, 2012 | 5.05 | 5.09 | 5.01 | 5.04 | 2,800,688 |
July 27, 2012 | 5.07 | 5.07 | 5.01 | 5.03 | 4,758,750 |
July 26, 2012 | 4.98 | 5.06 | 4.98 | 5.01 | 132,188 |
July 25, 2012 | 5.07 | 5.08 | 5.03 | 5.07 | 668,813 |
July 24, 2012 | 5.07 | 5.07 | 4.98 | 5.04 | 2,706,750 |
July 23, 2012 | 4.98 | 5.07 | 4.94 | 5.07 | 4,482,000 |
July 20, 2012 | 5.08 | 5.14 | 4.96 | 4.98 | 2,170,125 |
July 19, 2012 | 5.24 | 5.24 | 5.01 | 5.14 | 1,809,563 |
July 18, 2012 | 5.32 | 5.33 | 5.17 | 5.21 | 1,366,313 |
July 17, 2012 | 5.32 | 5.39 | 5.21 | 5.31 | 1,441,688 |
July 16, 2012 | 5.29 | 5.33 | 5.24 | 5.32 | 6,215,625 |
July 13, 2012 | 5.32 | 5.33 | 5.28 | 5.28 | 2,199,375 |
July 12, 2012 | 5.33 | 5.34 | 5.31 | 5.32 | 1,154,250 |
July 11, 2012 | 5.35 | 5.44 | 5.32 | 5.33 | 723,938 |
July 10, 2012 | 5.39 | 5.40 | 5.34 | 5.40 | 332,438 |
July 09, 2012 | 5.42 | 5.44 | 5.30 | 5.32 | 1,635,750 |
July 06, 2012 | 5.34 | 5.44 | 5.34 | 5.41 | 2,570,063 |
July 05, 2012 | 5.33 | 5.41 | 5.30 | 5.34 | 8,799,188 |
July 04, 2012 | 5.26 | 5.33 | 5.26 | 5.30 | 5,460,188 |
July 03, 2012 | 5.33 | 5.33 | 5.24 | 5.24 | 9,540,563 |
July 02, 2012 | 5.33 | 5.42 | 5.33 | 5.33 | 5,009,625 |
June 29, 2012 | 5.40 | 5.40 | 5.30 | 5.32 | 9,691,313 |
June 28, 2012 | 5.42 | 5.43 | 5.33 | 5.33 | 3,659,625 |
June 27, 2012 | 5.34 | 5.51 | 5.33 | 5.42 | 3,514,500 |
June 26, 2012 | 5.50 | 5.50 | 5.33 | 5.34 | 4,087,688 |
June 25, 2012 | 5.41 | 5.59 | 5.41 | 5.48 | 1,480,500 |
June 22, 2012 | 5.56 | 5.57 | 5.49 | 5.51 | 1,962,563 |
June 21, 2012 | 5.65 | 5.67 | 5.51 | 5.60 | 2,137,500 |
June 20, 2012 | 5.69 | 5.69 | 5.65 | 5.65 | 2,831,063 |
June 19, 2012 | 5.62 | 5.67 | 5.47 | 5.66 | 1,252,688 |
June 18, 2012 | 5.57 | 5.63 | 5.41 | 5.62 | 1,809,563 |
June 15, 2012 | 5.56 | 5.66 | 5.40 | 5.57 | 13,014,563 |
June 14, 2012 | 5.56 | 5.56 | 5.48 | 5.48 | 7,461,000 |
June 13, 2012 | 5.65 | 5.67 | 5.51 | 5.60 | 8,730,000 |
June 11, 2012 | 5.56 | 5.62 | 5.37 | 5.62 | 5,171,063 |
June 08, 2012 | 5.24 | 5.60 | 5.24 | 5.33 | 10,409,625 |
June 07, 2012 | 5.07 | 5.27 | 5.07 | 5.24 | 9,347,625 |
June 06, 2012 | 5.14 | 5.16 | 5.00 | 5.05 | 1,819,688 |
June 05, 2012 | 4.98 | 5.15 | 4.96 | 5.15 | 1,379,813 |
June 04, 2012 | 5.12 | 5.16 | 4.94 | 4.94 | 1,570,500 |
June 01, 2012 | 5.11 | 5.17 | 5.07 | 5.17 | 1,343,813 |
May 31, 2012 | 5.01 | 5.16 | 4.98 | 5.11 | 8,473,500 |
May 30, 2012 | 5.07 | 5.14 | 4.99 | 5.05 | 746,438 |
May 29, 2012 | 5.01 | 5.15 | 5.00 | 5.15 | 978,750 |
May 28, 2012 | 5.07 | 5.10 | 5.07 | 5.08 | 1,352,813 |
May 25, 2012 | 5.13 | 5.15 | 5.10 | 5.10 | 3,349,688 |
May 24, 2012 | 5.00 | 5.14 | 5.00 | 5.13 | 1,195,313 |
May 23, 2012 | 5.07 | 5.07 | 4.98 | 5.00 | 883,125 |
May 22, 2012 | 5.09 | 5.16 | 4.98 | 5.07 | 945,563 |
May 21, 2012 | 4.96 | 5.10 | 4.96 | 5.08 | 560,813 |
May 18, 2012 | 4.92 | 4.98 | 4.90 | 4.92 | 1,352,813 |
May 17, 2012 | 4.84 | 5.07 | 4.84 | 5.06 | 2,586,375 |
May 16, 2012 | 4.86 | 5.00 | 4.84 | 4.84 | 6,213,375 |
May 15, 2012 | 4.88 | 5.07 | 4.72 | 4.85 | 9,093,938 |
May 14, 2012 | 4.97 | 5.13 | 4.85 | 4.89 | 1,612,688 |
May 11, 2012 | 5.19 | 5.32 | 4.99 | 4.99 | 8,779,500 |
May 10, 2012 | 5.49 | 5.49 | 5.08 | 5.33 | 21,651,750 |
May 09, 2012 | 5.86 | 5.86 | 5.37 | 5.49 | 13,599,563 |
May 08, 2012 | 5.83 | 5.87 | 5.75 | 5.87 | 7,435,125 |
May 07, 2012 | 6.08 | 6.13 | 5.72 | 5.83 | 4,155,750 |
May 04, 2012 | 6.22 | 6.29 | 6.07 | 6.08 | 7,194,375 |
May 03, 2012 | 6.20 | 6.29 | 6.20 | 6.20 | 2,800,125 |
May 02, 2012 | 6.22 | 6.24 | 6.20 | 6.20 | 2,829,375 |
April 30, 2012 | 6.22 | 6.24 | 6.06 | 6.22 | 3,547,688 |
April 27, 2012 | 6.22 | 6.42 | 6.22 | 6.22 | 1,992,375 |
April 26, 2012 | 6.13 | 6.49 | 6.13 | 6.31 | 10,906,313 |
April 25, 2012 | 5.80 | 6.16 | 5.80 | 6.13 | 11,467,688 |
April 24, 2012 | 5.74 | 5.78 | 5.70 | 5.78 | 2,986,313 |
April 23, 2012 | 5.74 | 5.74 | 5.69 | 5.74 | 2,694,938 |
April 20, 2012 | 5.76 | 5.76 | 5.72 | 5.74 | 1,001,813 |
April 19, 2012 | 5.78 | 5.78 | 5.69 | 5.76 | 431,438 |
April 18, 2012 | 5.51 | 5.87 | 5.51 | 5.77 | 4,274,438 |
April 17, 2012 | 5.70 | 5.70 | 5.42 | 5.51 | 8,207,438 |
April 16, 2012 | 5.72 | 5.72 | 5.66 | 5.69 | 4,925,813 |
April 13, 2012 | 5.67 | 5.79 | 5.67 | 5.72 | 5,718,938 |
April 12, 2012 | 5.82 | 5.85 | 5.64 | 5.65 | 6,215,063 |
April 11, 2012 | 5.86 | 5.86 | 5.78 | 5.82 | 3,349,688 |
April 10, 2012 | 5.87 | 5.91 | 5.81 | 5.91 | 10,269,000 |
April 04, 2012 | 5.84 | 5.87 | 5.77 | 5.80 | 7,639,313 |
April 03, 2012 | 5.76 | 5.90 | 5.74 | 5.83 | 8,760,375 |
April 02, 2012 | 5.83 | 5.83 | 5.72 | 5.76 | 3,695,063 |
March 30, 2012 | 6.12 | 6.12 | 5.76 | 5.86 | 15,136,313 |
March 29, 2012 | 5.97 | 6.19 | 5.87 | 6.12 | 22,659,188 |
March 28, 2012 | 5.51 | 6.04 | 5.42 | 5.90 | 34,587,000 |
March 27, 2012 | 5.07 | 5.66 | 5.06 | 5.48 | 39,899,250 |
March 26, 2012 | 4.89 | 5.04 | 4.80 | 4.98 | 13,147,313 |
March 23, 2012 | 5.08 | 5.08 | 4.89 | 4.92 | 3,064,500 |
March 22, 2012 | 5.06 | 5.24 | 4.90 | 5.07 | 13,532,063 |
March 21, 2012 | 4.55 | 5.06 | 4.53 | 5.03 | 35,432,438 |
March 20, 2012 | 4.48 | 4.55 | 4.48 | 4.53 | 22,241,813 |
March 19, 2012 | 4.46 | 4.48 | 4.36 | 4.48 | 4,263,188 |
March 16, 2012 | 4.28 | 4.57 | 4.20 | 4.53 | 17,933,063 |
March 15, 2012 | 4.44 | 4.44 | 4.34 | 4.37 | 2,075,625 |
March 14, 2012 | 4.51 | 4.52 | 4.41 | 4.42 | 11,575,125 |
March 13, 2012 | 4.25 | 4.50 | 4.24 | 4.46 | 39,114,000 |
March 12, 2012 | 4.09 | 4.30 | 3.98 | 4.25 | 19,671,188 |
March 09, 2012 | 4.01 | 4.04 | 4.00 | 4.01 | 4,579,875 |
March 08, 2012 | 3.95 | 4.08 | 3.95 | 4.02 | 11,400,188 |
March 07, 2012 | 4.04 | 4.04 | 3.89 | 3.91 | 30,417,750 |
March 06, 2012 | 4.20 | 4.20 | 4.04 | 4.05 | 5,137,875 |
March 05, 2012 | 4.18 | 4.22 | 4.14 | 4.14 | 6,017,063 |
March 02, 2012 | 4.14 | 4.18 | 4.09 | 4.15 | 15,138,000 |
March 01, 2012 | 4.17 | 4.18 | 4.04 | 4.07 | 898,313 |
February 29, 2012 | 4.18 | 4.18 | 4.09 | 4.17 | 4,263,188 |
February 28, 2012 | 4.08 | 4.11 | 4.01 | 4.02 | 2,162,813 |
February 27, 2012 | 4.18 | 4.18 | 4.03 | 4.08 | 8,935,875 |
February 24, 2012 | 4.23 | 4.27 | 4.09 | 4.09 | 20,869,313 |
February 23, 2012 | 4.27 | 4.27 | 4.18 | 4.18 | 5,427,000 |
February 22, 2012 | 4.23 | 4.27 | 4.20 | 4.20 | 740,813 |
February 21, 2012 | 4.31 | 4.31 | 4.17 | 4.18 | 10,138,500 |
February 20, 2012 | 4.17 | 4.28 | 4.17 | 4.27 | 23,671,125 |
February 17, 2012 | 4.06 | 4.18 | 4.04 | 4.16 | 40,368,375 |
February 16, 2012 | 4.22 | 4.22 | 4.04 | 4.06 | 11,583,000 |
February 15, 2012 | 4.15 | 4.27 | 4.11 | 4.22 | 7,737,188 |
February 14, 2012 | 4.22 | 4.22 | 4.11 | 4.16 | 4,723,313 |
February 13, 2012 | 4.28 | 4.37 | 4.20 | 4.21 | 9,291,938 |
February 10, 2012 | 4.17 | 4.32 | 4.13 | 4.28 | 21,413,250 |
February 09, 2012 | 4.39 | 4.39 | 4.12 | 4.14 | 7,577,438 |
February 08, 2012 | 4.43 | 4.51 | 4.22 | 4.28 | 19,675,688 |
February 07, 2012 | 4.45 | 4.45 | 4.34 | 4.39 | 1,610,438 |
February 06, 2012 | 4.32 | 4.49 | 4.31 | 4.45 | 17,746,313 |
February 03, 2012 | 4.28 | 4.36 | 4.28 | 4.31 | 9,480,375 |
February 02, 2012 | 4.30 | 4.31 | 4.25 | 4.28 | 7,443,563 |
February 01, 2012 | 4.21 | 4.29 | 4.18 | 4.26 | 10,685,250 |
January 31, 2012 | 4.22 | 4.22 | 4.19 | 4.22 | 6,630,750 |
January 30, 2012 | 4.18 | 4.22 | 4.14 | 4.22 | 2,800,688 |
January 27, 2012 | 4.12 | 4.23 | 4.12 | 4.22 | 7,032,938 |
January 26, 2012 | 4.11 | 4.14 | 4.07 | 4.14 | 5,512,500 |
January 25, 2012 | 4.12 | 4.16 | 4.08 | 4.11 | 5,708,813 |
January 24, 2012 | 4.18 | 4.20 | 4.12 | 4.16 | 20,295,563 |
January 20, 2012 | 4.08 | 4.23 | 4.06 | 4.18 | 19,432,688 |
January 19, 2012 | 4.04 | 4.08 | 4.03 | 4.08 | 14,811,750 |
January 18, 2012 | 3.96 | 4.03 | 3.96 | 4.03 | 4,656,938 |
January 17, 2012 | 3.98 | 3.99 | 3.94 | 3.99 | 3,119,625 |
January 16, 2012 | 4.01 | 4.01 | 3.91 | 4.01 | 2,219,063 |
January 13, 2012 | 4.05 | 4.07 | 3.98 | 4.02 | 3,846,375 |
January 12, 2012 | 3.96 | 4.09 | 3.96 | 4.04 | 35,958,938 |
January 11, 2012 | 3.95 | 3.97 | 3.92 | 3.96 | 4,314,938 |
January 10, 2012 | 3.96 | 3.97 | 3.94 | 3.96 | 11,687,625 |
January 09, 2012 | 3.75 | 3.98 | 3.73 | 3.96 | 10,667,813 |
January 06, 2012 | 3.85 | 3.92 | 3.82 | 3.90 | 17,683,875 |
January 05, 2012 | 3.73 | 3.88 | 3.73 | 3.85 | 23,021,438 |
January 04, 2012 | 3.72 | 3.73 | 3.66 | 3.73 | 1,752,188 |
January 03, 2012 | 3.78 | 3.79 | 3.72 | 3.74 | 2,224,688 |
January 02, 2012 | 3.64 | 3.77 | 3.64 | 3.77 | 11,390,063 |