Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.13 | 12.31 | 12.10 | 12.25 | 14,876,888 | +0.03(+0.26%) |
May 30, 2012 | 12.26 | 12.35 | 12.19 | 12.22 | 8,337,043 | -0.09(-0.72%) |
May 29, 2012 | 12.28 | 12.33 | 12.20 | 12.30 | 32,334,778 | +0.06(+0.47%) |
May 25, 2012 | 12.20 | 12.29 | 12.19 | 12.25 | 31,701,768 | +0.06(+0.46%) |
May 24, 2012 | 12.21 | 12.29 | 12.16 | 12.19 | 9,912,583 | +0.02(+0.14%) |
May 23, 2012 | 12.29 | 12.36 | 12.13 | 12.17 | 12,335,061 | -0.13(-1.02%) |
May 22, 2012 | 12.23 | 12.34 | 12.23 | 12.30 | 8,354,440 | +0.08(+0.63%) |
May 21, 2012 | 12.18 | 12.23 | 12.14 | 12.22 | 9,565,711 | +0.04(+0.31%) |
May 18, 2012 | 12.21 | 12.32 | 12.16 | 12.18 | 12,184,955 | -0.01(-0.08%) |
May 17, 2012 | 12.28 | 12.31 | 12.19 | 12.19 | 8,156,432 | -0.10(-0.78%) |
May 16, 2012 | 12.32 | 12.36 | 12.23 | 12.29 | 8,840,801 | -0.01(-0.12%) |
May 15, 2012 | 12.32 | 12.37 | 12.25 | 12.30 | 12,145,796 | -0.01(-0.09%) |
May 14, 2012 | 12.20 | 12.37 | 12.14 | 12.31 | 13,234,746 | +0.10(+0.81%) |
May 11, 2012 | 12.18 | 12.26 | 12.15 | 12.22 | 7,434,349 | +0.02(+0.12%) |
May 10, 2012 | 12.11 | 12.23 | 12.07 | 12.20 | 13,074,397 | +0.18(+1.46%) |
May 09, 2012 | 11.96 | 12.08 | 11.95 | 12.02 | 10,562,504 | -0.01(-0.08%) |
May 08, 2012 | 12.00 | 12.07 | 11.98 | 12.03 | 8,931,790 | +0.01(+0.09%) |
May 07, 2012 | 11.91 | 12.04 | 11.90 | 12.02 | 12,232,479 | +0.11(+0.90%) |
May 04, 2012 | 11.91 | 11.99 | 11.88 | 11.92 | 10,505,110 | -0.01(-0.05%) |
May 03, 2012 | 11.93 | 12.02 | 11.91 | 11.92 | 8,991,254 | -0.04(-0.30%) |
May 02, 2012 | 11.95 | 11.97 | 11.92 | 11.96 | 10,036,398 | +0.00(+0.00%) |
May 01, 2012 | 11.78 | 11.99 | 11.74 | 11.96 | 29,102,606 | -0.10(-0.87%) |
Apr 30, 2012 | 12.09 | 12.09 | 12.03 | 12.06 | 10,336,492 | -0.04(-0.30%) |
Apr 27, 2012 | 12.10 | 12.12 | 12.04 | 12.10 | 5,389,803 | +0.02(+0.17%) |
Apr 26, 2012 | 12.11 | 12.16 | 12.03 | 12.08 | 12,037,442 | +0.00(+0.03%) |
Apr 25, 2012 | 12.00 | 12.12 | 11.94 | 12.07 | 11,163,413 | +0.10(+0.80%) |
Apr 24, 2012 | 11.89 | 12.01 | 11.86 | 11.98 | 9,916,269 | +0.10(+0.88%) |
Apr 23, 2012 | 11.85 | 11.90 | 11.84 | 11.87 | 7,346,711 | -0.02(-0.19%) |
Apr 20, 2012 | 11.77 | 11.93 | 11.72 | 11.89 | 9,455,111 | +0.14(+1.18%) |
Apr 19, 2012 | 11.75 | 11.81 | 11.69 | 11.76 | 8,583,483 | -0.02(-0.13%) |
Apr 18, 2012 | 11.77 | 11.82 | 11.68 | 11.77 | 8,814,350 | -0.04(-0.35%) |
Apr 17, 2012 | 11.80 | 11.83 | 11.68 | 11.81 | 6,869,996 | +0.06(+0.48%) |
Apr 16, 2012 | 11.66 | 11.79 | 11.64 | 11.76 | 7,660,831 | +0.12(+1.03%) |
Apr 13, 2012 | 11.71 | 11.77 | 11.63 | 11.64 | 20,995,250 | -0.08(-0.70%) |
Apr 12, 2012 | 11.69 | 11.72 | 11.62 | 11.72 | 9,959,782 | +0.02(+0.19%) |
Apr 11, 2012 | 11.72 | 11.75 | 11.65 | 11.70 | 11,626,844 | +0.03(+0.24%) |
Apr 10, 2012 | 11.70 | 11.75 | 11.60 | 11.67 | 11,866,268 | -0.07(-0.61%) |
Apr 09, 2012 | 11.68 | 11.76 | 11.68 | 11.74 | 9,740,822 | -0.05(-0.40%) |
Apr 05, 2012 | 11.67 | 11.80 | 11.65 | 11.79 | 15,897,149 | +0.08(+0.70%) |
Apr 04, 2012 | 11.58 | 11.73 | 11.58 | 11.70 | 11,653,353 | +0.09(+0.77%) |
Apr 03, 2012 | 11.60 | 11.63 | 11.56 | 11.61 | 7,605,875 | +0.02(+0.21%) |
Apr 02, 2012 | 11.47 | 11.64 | 11.47 | 11.59 | 11,349,781 | +0.14(+1.23%) |
Mar 30, 2012 | 11.41 | 11.45 | 11.35 | 11.45 | 8,807,041 | +0.09(+0.79%) |
Mar 29, 2012 | 11.30 | 11.36 | 11.22 | 11.36 | 5,673,327 | +0.03(+0.25%) |
Mar 28, 2012 | 11.42 | 11.45 | 11.30 | 11.33 | 6,535,486 | -0.10(-0.84%) |
Mar 27, 2012 | 11.42 | 11.47 | 11.40 | 11.43 | 6,024,381 | +0.01(+0.05%) |
Mar 26, 2012 | 11.39 | 11.44 | 11.36 | 11.42 | 6,064,650 | +0.10(+0.88%) |
Mar 23, 2012 | 11.29 | 11.35 | 11.29 | 11.32 | 6,489,316 | +0.02(+0.18%) |
Mar 22, 2012 | 11.26 | 11.31 | 11.24 | 11.30 | 7,329,164 | -0.00(-0.03%) |
Mar 21, 2012 | 11.34 | 11.36 | 11.28 | 11.30 | 5,568,393 | +0.02(+0.18%) |
Mar 20, 2012 | 11.23 | 11.34 | 11.23 | 11.28 | 5,780,016 | +0.03(+0.28%) |
Mar 19, 2012 | 11.25 | 11.37 | 11.22 | 11.25 | 9,974,528 | -0.02(-0.22%) |
Mar 16, 2012 | 11.28 | 11.30 | 11.23 | 11.28 | 14,610,073 | -0.02(-0.15%) |
Mar 15, 2012 | 11.27 | 11.31 | 11.19 | 11.29 | 11,210,937 | +0.04(+0.32%) |
Mar 14, 2012 | 11.41 | 11.44 | 11.24 | 11.26 | 10,019,945 | -0.16(-1.40%) |
Mar 13, 2012 | 11.40 | 11.43 | 11.34 | 11.42 | 9,821,893 | +0.03(+0.23%) |
Mar 12, 2012 | 11.25 | 11.42 | 11.25 | 11.39 | 9,145,521 | +0.14(+1.27%) |
Mar 09, 2012 | 11.22 | 11.30 | 11.18 | 11.25 | 9,401,708 | +0.05(+0.42%) |
Mar 08, 2012 | 11.25 | 11.25 | 11.18 | 11.20 | 7,510,031 | +0.00(+0.02%) |
Mar 07, 2012 | 11.16 | 11.21 | 11.09 | 11.20 | 6,925,475 | +0.04(+0.37%) |
Mar 06, 2012 | 11.17 | 11.19 | 11.11 | 11.16 | 6,399,341 | -0.06(-0.52%) |
Mar 05, 2012 | 11.18 | 11.24 | 11.15 | 11.22 | 6,997,422 | +0.01(+0.07%) |
Mar 02, 2012 | 11.20 | 11.24 | 11.16 | 11.21 | 8,103,434 | -0.00(-0.02%) |