Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.01 | 11.04 | 10.89 | 10.97 | 4,872,800 | -0.01(-0.13%) |
May 30, 2012 | 10.99 | 10.99 | 10.93 | 10.98 | 3,345,054 | -0.17(-1.54%) |
May 29, 2012 | 11.14 | 11.19 | 11.09 | 11.15 | 2,763,208 | +0.29(+2.66%) |
May 25, 2012 | 10.87 | 10.89 | 10.82 | 10.86 | 2,131,347 | -0.03(-0.25%) |
May 24, 2012 | 11.02 | 11.02 | 10.81 | 10.89 | 3,419,703 | -0.08(-0.75%) |
May 23, 2012 | 10.93 | 10.99 | 10.83 | 10.97 | 3,649,827 | -0.12(-1.06%) |
May 22, 2012 | 11.16 | 11.18 | 11.02 | 11.09 | 3,687,478 | -0.10(-0.92%) |
May 21, 2012 | 11.04 | 11.20 | 11.03 | 11.19 | 3,163,660 | +0.25(+2.27%) |
May 18, 2012 | 11.03 | 11.05 | 10.92 | 10.95 | 4,631,833 | -0.02(-0.19%) |
May 17, 2012 | 11.11 | 11.12 | 10.96 | 10.97 | 4,668,935 | -0.19(-1.73%) |
May 16, 2012 | 11.25 | 11.31 | 11.16 | 11.16 | 4,391,772 | -0.17(-1.52%) |
May 15, 2012 | 11.38 | 11.44 | 11.31 | 11.33 | 5,716,483 | -0.02(-0.18%) |
May 14, 2012 | 11.40 | 11.42 | 11.35 | 11.35 | 5,510,829 | -0.22(-1.91%) |
May 11, 2012 | 11.52 | 11.64 | 11.50 | 11.57 | 7,873,979 | -0.07(-0.59%) |
May 10, 2012 | 11.74 | 11.74 | 11.63 | 11.64 | 3,902,970 | -0.10(-0.82%) |
May 09, 2012 | 11.75 | 11.76 | 11.61 | 11.74 | 10,945,801 | -0.14(-1.22%) |
May 08, 2012 | 11.92 | 11.92 | 11.78 | 11.88 | 5,480,390 | -0.10(-0.86%) |
May 07, 2012 | 11.99 | 12.02 | 11.96 | 11.99 | 2,842,040 | -0.10(-0.86%) |
May 04, 2012 | 12.16 | 12.17 | 12.07 | 12.09 | 3,026,571 | -0.14(-1.13%) |
May 03, 2012 | 12.26 | 12.28 | 12.19 | 12.23 | 4,757,443 | -0.04(-0.34%) |
May 02, 2012 | 12.19 | 12.28 | 12.18 | 12.27 | 4,596,031 | +0.08(+0.62%) |
May 01, 2012 | 12.08 | 12.26 | 12.08 | 12.19 | 2,208,863 | +0.10(+0.85%) |
Apr 30, 2012 | 12.11 | 12.13 | 12.06 | 12.09 | 2,669,117 | +0.03(+0.23%) |
Apr 27, 2012 | 12.05 | 12.08 | 11.99 | 12.06 | 4,160,151 | -0.05(-0.40%) |
Apr 26, 2012 | 12.02 | 12.15 | 12.02 | 12.11 | 1,935,525 | +0.05(+0.40%) |
Apr 25, 2012 | 12.04 | 12.08 | 12.01 | 12.06 | 2,251,936 | +0.08(+0.63%) |
Apr 24, 2012 | 11.97 | 12.03 | 11.95 | 11.99 | 4,913,122 | +0.04(+0.35%) |
Apr 23, 2012 | 11.91 | 11.96 | 11.85 | 11.95 | 5,154,079 | -0.20(-1.65%) |
Apr 20, 2012 | 12.19 | 12.21 | 12.14 | 12.15 | 2,717,284 | +0.04(+0.37%) |
Apr 19, 2012 | 12.12 | 12.19 | 12.03 | 12.10 | 3,302,225 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.12 | 12.01 | 12.10 | 2,965,632 | +0.04(+0.34%) |
Apr 17, 2012 | 11.99 | 12.10 | 11.96 | 12.06 | 5,687,994 | +0.11(+0.92%) |
Apr 16, 2012 | 12.05 | 12.08 | 11.92 | 11.95 | 4,749,706 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.92 | 11.97 | 5,348,650 | -0.11(-0.91%) |
Apr 12, 2012 | 11.90 | 12.11 | 11.90 | 12.08 | 4,324,456 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.88 | 11.80 | 11.81 | 3,298,354 | +0.05(+0.41%) |
Apr 10, 2012 | 11.94 | 11.94 | 11.70 | 11.77 | 5,958,154 | -0.21(-1.73%) |
Apr 09, 2012 | 11.95 | 12.00 | 11.92 | 11.97 | 2,804,215 | -0.12(-1.03%) |
Apr 05, 2012 | 11.96 | 12.12 | 11.96 | 12.10 | 5,869,847 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.02 | 11.92 | 11.99 | 6,762,392 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.05 | 12.14 | 8,534,616 | +0.00(+0.00%) |
Apr 02, 2012 | 11.97 | 12.17 | 11.92 | 12.14 | 11,419,828 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.07 | 11.95 | 12.02 | 7,025,889 | +0.04(+0.37%) |
Mar 29, 2012 | 11.99 | 12.06 | 11.81 | 11.97 | 49,567,320 | -0.25(-2.08%) |
Mar 28, 2012 | 12.32 | 12.33 | 12.16 | 12.23 | 5,576,373 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.39 | 12.32 | 12.35 | 3,820,876 | +0.05(+0.39%) |
Mar 26, 2012 | 12.24 | 12.31 | 12.21 | 12.30 | 4,738,894 | +0.21(+1.77%) |
Mar 23, 2012 | 12.06 | 12.09 | 12.00 | 12.08 | 2,425,954 | -0.03(-0.23%) |
Mar 22, 2012 | 12.15 | 12.18 | 12.08 | 12.11 | 4,569,949 | -0.08(-0.62%) |
Mar 21, 2012 | 12.21 | 12.23 | 12.14 | 12.19 | 9,426,531 | -0.08(-0.62%) |
Mar 20, 2012 | 12.30 | 12.30 | 12.21 | 12.26 | 10,437,287 | -0.18(-1.44%) |
Mar 19, 2012 | 12.42 | 12.50 | 12.39 | 12.44 | 4,140,983 | -0.08(-0.66%) |
Mar 16, 2012 | 12.57 | 12.57 | 12.49 | 12.52 | 4,041,512 | +0.03(+0.28%) |
Mar 15, 2012 | 12.48 | 12.52 | 12.44 | 12.49 | 4,284,051 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.59 | 12.41 | 12.47 | 8,121,741 | -0.12(-0.99%) |
Mar 13, 2012 | 12.42 | 12.61 | 12.41 | 12.59 | 6,490,798 | +0.30(+2.41%) |
Mar 12, 2012 | 12.29 | 12.33 | 12.25 | 12.30 | 4,203,726 | -0.01(-0.06%) |
Mar 09, 2012 | 12.34 | 12.35 | 12.28 | 12.30 | 3,910,984 | +0.00(+0.00%) |
Mar 08, 2012 | 12.35 | 12.36 | 12.25 | 12.30 | 12,818,956 | +0.17(+1.42%) |
Mar 07, 2012 | 12.12 | 12.16 | 12.08 | 12.13 | 4,415,324 | +0.10(+0.86%) |
Mar 06, 2012 | 12.03 | 12.04 | 11.93 | 12.03 | 7,490,973 | -0.37(-2.95%) |
Mar 05, 2012 | 12.43 | 12.48 | 12.35 | 12.39 | 8,737,457 | -0.17(-1.32%) |
Mar 02, 2012 | 12.56 | 12.57 | 12.50 | 12.56 | 3,862,254 | -0.05(-0.38%) |