Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.96 | 11.05 | 10.63 | 10.93 | 20,638,128 | -0.05(-0.48%) |
May 30, 2012 | 11.33 | 11.33 | 10.98 | 10.98 | 13,066,054 | -0.42(-3.69%) |
May 29, 2012 | 11.29 | 11.41 | 11.23 | 11.40 | 7,210,370 | +0.18(+1.56%) |
May 25, 2012 | 11.10 | 11.24 | 11.06 | 11.23 | 8,164,714 | +0.15(+1.35%) |
May 24, 2012 | 11.13 | 11.19 | 10.95 | 11.08 | 12,447,850 | +0.02(+0.16%) |
May 23, 2012 | 11.01 | 11.11 | 10.86 | 11.06 | 16,713,927 | -0.11(-0.94%) |
May 22, 2012 | 10.89 | 11.36 | 10.89 | 11.17 | 15,890,734 | +0.06(+0.55%) |
May 21, 2012 | 10.84 | 11.11 | 10.82 | 11.11 | 9,292,806 | +0.29(+2.68%) |
May 18, 2012 | 11.08 | 11.10 | 10.77 | 10.82 | 15,635,539 | -0.21(-1.91%) |
May 17, 2012 | 11.18 | 11.20 | 11.03 | 11.03 | 18,104,944 | -0.16(-1.41%) |
May 16, 2012 | 11.33 | 11.46 | 11.17 | 11.19 | 12,085,547 | -0.11(-0.93%) |
May 15, 2012 | 11.26 | 11.38 | 11.20 | 11.29 | 11,344,512 | -0.04(-0.31%) |
May 14, 2012 | 11.47 | 11.47 | 11.26 | 11.33 | 9,112,498 | -0.18(-1.53%) |
May 11, 2012 | 11.38 | 11.67 | 11.26 | 11.50 | 9,288,477 | +0.06(+0.54%) |
May 10, 2012 | 11.62 | 11.69 | 11.41 | 11.44 | 8,884,326 | -0.10(-0.84%) |
May 09, 2012 | 11.47 | 11.66 | 11.39 | 11.54 | 12,148,028 | -0.18(-1.50%) |
May 08, 2012 | 11.80 | 11.81 | 11.48 | 11.71 | 13,551,551 | -0.15(-1.26%) |
May 07, 2012 | 11.94 | 12.06 | 11.82 | 11.86 | 6,364,285 | -0.01(-0.07%) |
May 04, 2012 | 11.99 | 11.99 | 11.83 | 11.87 | 11,020,475 | -0.15(-1.24%) |
May 03, 2012 | 12.03 | 12.13 | 11.90 | 12.02 | 12,300,890 | -0.02(-0.15%) |
May 02, 2012 | 12.39 | 12.39 | 12.01 | 12.04 | 18,574,670 | -0.37(-2.97%) |
May 01, 2012 | 12.53 | 12.62 | 12.39 | 12.40 | 12,092,091 | -0.12(-0.98%) |
Apr 30, 2012 | 12.54 | 12.56 | 12.33 | 12.53 | 11,565,348 | -0.03(-0.21%) |
Apr 27, 2012 | 12.60 | 12.72 | 12.41 | 12.55 | 9,072,917 | -0.03(-0.21%) |
Apr 26, 2012 | 12.33 | 12.63 | 12.29 | 12.58 | 11,967,573 | +0.22(+1.77%) |
Apr 25, 2012 | 12.21 | 12.41 | 12.09 | 12.36 | 17,878,978 | +0.21(+1.73%) |
Apr 24, 2012 | 11.97 | 12.17 | 11.87 | 12.15 | 15,156,362 | +0.03(+0.22%) |
Apr 23, 2012 | 12.11 | 12.16 | 11.98 | 12.12 | 17,463,746 | -0.18(-1.43%) |
Apr 20, 2012 | 12.30 | 12.42 | 12.23 | 12.30 | 16,097,591 | +0.04(+0.29%) |
Apr 19, 2012 | 12.31 | 12.40 | 12.12 | 12.26 | 17,295,780 | -0.03(-0.21%) |
Apr 18, 2012 | 12.18 | 12.36 | 12.18 | 12.29 | 11,538,683 | +0.02(+0.14%) |
Apr 17, 2012 | 12.10 | 12.40 | 12.09 | 12.27 | 15,423,666 | +0.21(+1.75%) |
Apr 16, 2012 | 12.28 | 12.54 | 11.86 | 12.06 | 22,036,252 | -0.11(-0.87%) |
Apr 13, 2012 | 12.47 | 12.47 | 12.17 | 12.17 | 18,289,252 | -0.32(-2.56%) |
Apr 12, 2012 | 12.21 | 12.54 | 12.16 | 12.49 | 12,473,180 | +0.31(+2.56%) |
Apr 11, 2012 | 12.22 | 12.29 | 12.14 | 12.18 | 12,328,936 | +0.11(+0.95%) |
Apr 10, 2012 | 12.31 | 12.39 | 12.05 | 12.06 | 16,439,597 | -0.29(-2.34%) |
Apr 09, 2012 | 12.33 | 12.42 | 12.04 | 12.35 | 12,536,657 | -0.15(-1.19%) |
Apr 05, 2012 | 12.59 | 12.72 | 12.47 | 12.50 | 19,019,218 | -0.19(-1.51%) |
Apr 04, 2012 | 12.81 | 12.85 | 12.65 | 12.69 | 20,969,222 | -0.26(-1.97%) |
Apr 03, 2012 | 12.70 | 12.98 | 12.59 | 12.95 | 29,047,636 | +0.18(+1.44%) |
Apr 02, 2012 | 12.62 | 12.82 | 12.53 | 12.76 | 21,308,920 | +0.16(+1.25%) |
Mar 30, 2012 | 12.63 | 12.74 | 12.47 | 12.61 | 24,242,978 | +0.09(+0.70%) |
Mar 29, 2012 | 12.65 | 12.67 | 12.43 | 12.52 | 28,130,794 | -0.18(-1.45%) |
Mar 28, 2012 | 13.08 | 13.14 | 12.54 | 12.70 | 37,100,900 | -0.39(-2.95%) |
Mar 27, 2012 | 13.36 | 13.40 | 13.01 | 13.09 | 17,843,646 | -0.27(-2.04%) |
Mar 26, 2012 | 13.33 | 13.37 | 13.20 | 13.36 | 12,487,123 | +0.19(+1.43%) |
Mar 23, 2012 | 13.11 | 13.21 | 12.95 | 13.17 | 14,866,019 | +0.12(+0.91%) |
Mar 22, 2012 | 13.36 | 13.36 | 12.89 | 13.05 | 21,175,854 | -0.33(-2.49%) |
Mar 21, 2012 | 13.53 | 13.56 | 13.39 | 13.39 | 17,268,320 | -0.11(-0.78%) |
Mar 20, 2012 | 13.37 | 13.58 | 13.26 | 13.49 | 21,018,334 | +0.06(+0.46%) |
Mar 19, 2012 | 13.60 | 13.62 | 13.37 | 13.43 | 17,275,906 | -0.01(-0.07%) |
Mar 16, 2012 | 13.48 | 13.57 | 13.26 | 13.44 | 18,274,774 | +0.02(+0.13%) |
Mar 15, 2012 | 12.87 | 13.51 | 12.83 | 13.42 | 26,408,764 | +0.58(+4.51%) |
Mar 14, 2012 | 12.79 | 12.89 | 12.53 | 12.84 | 12,853,325 | +0.06(+0.48%) |
Mar 13, 2012 | 12.42 | 12.79 | 12.38 | 12.78 | 13,357,632 | +0.41(+3.33%) |
Mar 12, 2012 | 12.41 | 12.49 | 12.32 | 12.37 | 8,537,983 | -0.03(-0.21%) |
Mar 09, 2012 | 12.23 | 12.40 | 12.13 | 12.40 | 9,993,070 | +0.18(+1.51%) |
Mar 08, 2012 | 12.28 | 12.41 | 11.99 | 12.21 | 9,272,186 | +0.11(+0.87%) |
Mar 07, 2012 | 11.91 | 12.30 | 11.91 | 12.11 | 11,683,238 | +0.21(+1.73%) |
Mar 06, 2012 | 12.03 | 12.03 | 11.83 | 11.90 | 18,345,748 | -0.23(-1.92%) |
Mar 05, 2012 | 12.10 | 12.15 | 11.96 | 12.13 | 8,891,105 | +0.01(+0.07%) |
Mar 02, 2012 | 12.20 | 12.23 | 12.08 | 12.12 | 6,919,666 | -0.08(-0.65%) |