Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.23 | 10.30 | 10.02 | 10.24 | 6,277,936 | +0.03(+0.32%) |
May 30, 2012 | 10.44 | 10.45 | 10.19 | 10.20 | 3,566,781 | -0.41(-3.85%) |
May 29, 2012 | 10.58 | 10.68 | 10.54 | 10.61 | 4,332,939 | +0.13(+1.20%) |
May 25, 2012 | 10.50 | 10.55 | 10.43 | 10.49 | 2,601,059 | -0.06(-0.53%) |
May 24, 2012 | 10.62 | 10.68 | 10.46 | 10.54 | 2,632,265 | -0.07(-0.69%) |
May 23, 2012 | 10.34 | 10.65 | 10.25 | 10.62 | 4,715,112 | +0.13(+1.23%) |
May 22, 2012 | 10.57 | 10.66 | 10.41 | 10.49 | 3,980,058 | -0.06(-0.60%) |
May 21, 2012 | 10.32 | 10.60 | 10.31 | 10.55 | 2,532,329 | +0.23(+2.28%) |
May 18, 2012 | 10.42 | 10.55 | 10.29 | 10.32 | 5,238,432 | -0.02(-0.20%) |
May 17, 2012 | 10.51 | 10.60 | 10.32 | 10.34 | 5,243,334 | -0.18(-1.73%) |
May 16, 2012 | 10.65 | 10.78 | 10.51 | 10.52 | 5,990,320 | -0.09(-0.86%) |
May 15, 2012 | 10.68 | 10.89 | 10.58 | 10.61 | 6,615,411 | -0.01(-0.12%) |
May 14, 2012 | 10.89 | 10.92 | 10.55 | 10.62 | 5,939,553 | -0.21(-1.91%) |
May 11, 2012 | 11.10 | 11.20 | 10.80 | 10.83 | 5,160,893 | -0.18(-1.63%) |
May 10, 2012 | 11.36 | 11.66 | 10.94 | 11.01 | 11,118,402 | +0.21(+1.92%) |
May 09, 2012 | 10.57 | 10.92 | 10.55 | 10.80 | 5,078,096 | +0.05(+0.45%) |
May 08, 2012 | 10.80 | 10.82 | 10.53 | 10.75 | 4,945,094 | -0.13(-1.16%) |
May 07, 2012 | 10.69 | 11.03 | 10.66 | 10.88 | 4,593,273 | +0.14(+1.29%) |
May 04, 2012 | 10.85 | 10.85 | 10.67 | 10.74 | 3,951,439 | -0.21(-1.96%) |
May 03, 2012 | 11.33 | 11.33 | 10.87 | 10.95 | 4,035,834 | -0.29(-2.60%) |
May 02, 2012 | 11.14 | 11.30 | 11.05 | 11.25 | 3,335,149 | +0.02(+0.14%) |
May 01, 2012 | 11.04 | 11.27 | 11.02 | 11.23 | 4,217,942 | +0.17(+1.55%) |
Apr 30, 2012 | 11.24 | 11.26 | 10.99 | 11.06 | 3,745,848 | -0.27(-2.34%) |
Apr 27, 2012 | 11.43 | 11.51 | 11.23 | 11.33 | 3,658,965 | -0.01(-0.04%) |
Apr 26, 2012 | 11.44 | 11.48 | 11.28 | 11.33 | 3,917,839 | -0.09(-0.82%) |
Apr 25, 2012 | 11.38 | 11.43 | 11.26 | 11.42 | 2,744,193 | +0.22(+2.01%) |
Apr 24, 2012 | 11.35 | 11.41 | 11.17 | 11.20 | 2,792,574 | -0.15(-1.31%) |
Apr 23, 2012 | 11.37 | 11.42 | 11.24 | 11.35 | 3,414,547 | -0.23(-2.03%) |
Apr 20, 2012 | 11.63 | 11.68 | 11.50 | 11.58 | 2,950,153 | +0.06(+0.48%) |
Apr 19, 2012 | 11.62 | 11.77 | 11.46 | 11.53 | 5,287,154 | -0.07(-0.57%) |
Apr 18, 2012 | 11.60 | 11.74 | 11.54 | 11.59 | 4,751,787 | -0.06(-0.54%) |
Apr 17, 2012 | 11.53 | 11.70 | 11.44 | 11.66 | 3,795,517 | +0.29(+2.51%) |
Apr 16, 2012 | 11.08 | 11.45 | 11.04 | 11.37 | 6,023,250 | -0.09(-0.75%) |
Apr 13, 2012 | 11.55 | 11.61 | 11.44 | 11.46 | 3,479,369 | -0.18(-1.52%) |
Apr 12, 2012 | 11.45 | 11.69 | 11.37 | 11.63 | 4,494,062 | +0.27(+2.35%) |
Apr 11, 2012 | 11.35 | 11.47 | 11.22 | 11.37 | 3,157,250 | +0.13(+1.17%) |
Apr 10, 2012 | 11.44 | 11.46 | 11.08 | 11.23 | 4,710,174 | -0.28(-2.43%) |
Apr 09, 2012 | 11.59 | 11.60 | 11.48 | 11.51 | 2,272,056 | -0.29(-2.46%) |
Apr 05, 2012 | 11.73 | 11.91 | 11.66 | 11.80 | 3,357,071 | +0.04(+0.36%) |
Apr 04, 2012 | 11.81 | 11.92 | 11.68 | 11.76 | 3,981,857 | -0.38(-3.12%) |
Apr 03, 2012 | 12.30 | 12.40 | 12.10 | 12.14 | 3,318,482 | -0.13(-1.09%) |
Apr 02, 2012 | 12.02 | 12.31 | 11.99 | 12.27 | 2,799,584 | +0.23(+1.89%) |
Mar 30, 2012 | 12.04 | 12.11 | 11.92 | 12.05 | 3,780,950 | -0.01(-0.08%) |
Mar 29, 2012 | 11.86 | 12.06 | 11.67 | 12.06 | 7,418,350 | -0.16(-1.32%) |
Mar 28, 2012 | 12.26 | 12.26 | 12.02 | 12.22 | 4,078,303 | -0.09(-0.72%) |
Mar 27, 2012 | 12.28 | 12.41 | 12.28 | 12.31 | 3,175,855 | +0.01(+0.04%) |
Mar 26, 2012 | 12.09 | 12.33 | 12.07 | 12.30 | 4,328,768 | +0.34(+2.83%) |
Mar 23, 2012 | 11.85 | 11.99 | 11.76 | 11.96 | 2,837,527 | +0.10(+0.85%) |
Mar 22, 2012 | 11.86 | 11.96 | 11.83 | 11.86 | 4,983,235 | -0.18(-1.47%) |
Mar 21, 2012 | 11.94 | 12.07 | 11.87 | 12.04 | 3,022,497 | +0.10(+0.85%) |
Mar 20, 2012 | 12.08 | 12.09 | 11.86 | 11.94 | 3,772,410 | -0.29(-2.33%) |
Mar 19, 2012 | 12.21 | 12.31 | 12.13 | 12.22 | 2,124,372 | -0.02(-0.16%) |
Mar 16, 2012 | 12.45 | 12.47 | 12.17 | 12.24 | 3,324,652 | +0.05(+0.37%) |
Mar 15, 2012 | 12.15 | 12.26 | 12.10 | 12.20 | 2,293,161 | +0.06(+0.48%) |
Mar 14, 2012 | 12.17 | 12.35 | 12.11 | 12.14 | 2,280,595 | -0.05(-0.39%) |
Mar 13, 2012 | 11.94 | 12.20 | 11.94 | 12.19 | 2,759,442 | +0.31(+2.59%) |
Mar 12, 2012 | 12.03 | 12.09 | 11.86 | 11.88 | 3,219,195 | -0.14(-1.20%) |
Mar 09, 2012 | 11.82 | 12.11 | 11.78 | 12.02 | 3,001,038 | +0.26(+2.19%) |
Mar 08, 2012 | 11.63 | 11.83 | 11.62 | 11.77 | 4,514,522 | +0.31(+2.74%) |
Mar 07, 2012 | 11.44 | 11.54 | 11.36 | 11.45 | 4,581,592 | +0.01(+0.11%) |
Mar 06, 2012 | 11.79 | 11.79 | 11.35 | 11.44 | 10,605,777 | -0.58(-4.84%) |
Mar 05, 2012 | 12.15 | 12.19 | 11.93 | 12.02 | 5,733,091 | -0.21(-1.70%) |
Mar 02, 2012 | 12.27 | 12.44 | 12.19 | 12.23 | 4,246,079 | -0.03(-0.23%) |