Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.79 | 11.86 | 11.53 | 11.75 | 3,434,372 | +0.00(+0.00%) |
May 30, 2012 | 11.94 | 11.99 | 11.66 | 11.75 | 2,807,831 | -0.31(-2.54%) |
May 29, 2012 | 12.08 | 12.17 | 11.96 | 12.05 | 1,945,888 | +0.06(+0.51%) |
May 25, 2012 | 12.06 | 12.19 | 11.95 | 11.99 | 2,608,626 | -0.04(-0.32%) |
May 24, 2012 | 12.05 | 12.14 | 11.91 | 12.03 | 2,861,823 | +0.02(+0.13%) |
May 23, 2012 | 12.05 | 12.14 | 11.71 | 12.02 | 4,592,238 | -0.13(-1.07%) |
May 22, 2012 | 12.07 | 12.27 | 12.02 | 12.15 | 4,064,650 | +0.06(+0.51%) |
May 21, 2012 | 11.88 | 12.11 | 11.78 | 12.08 | 3,520,072 | +0.25(+2.07%) |
May 18, 2012 | 12.01 | 12.08 | 11.75 | 11.84 | 3,984,481 | -0.14(-1.15%) |
May 17, 2012 | 12.10 | 12.25 | 11.89 | 11.98 | 5,386,413 | -0.12(-0.95%) |
May 16, 2012 | 12.09 | 12.31 | 12.09 | 12.09 | 4,708,558 | +0.04(+0.32%) |
May 15, 2012 | 12.28 | 12.38 | 11.98 | 12.05 | 3,850,201 | -0.27(-2.18%) |
May 14, 2012 | 12.36 | 12.49 | 12.28 | 12.32 | 5,153,961 | -0.17(-1.35%) |
May 11, 2012 | 12.31 | 12.62 | 12.27 | 12.49 | 5,397,572 | +0.12(+0.99%) |
May 10, 2012 | 12.03 | 12.48 | 12.01 | 12.37 | 7,961,976 | +0.54(+4.61%) |
May 09, 2012 | 11.50 | 11.93 | 11.36 | 11.82 | 5,634,740 | +0.20(+1.71%) |
May 08, 2012 | 11.79 | 11.82 | 11.46 | 11.62 | 6,422,901 | -0.25(-2.13%) |
May 07, 2012 | 11.85 | 12.06 | 11.75 | 11.88 | 5,166,163 | +0.02(+0.13%) |
May 04, 2012 | 12.38 | 12.39 | 11.62 | 11.86 | 10,466,626 | -0.57(-4.56%) |
May 03, 2012 | 12.29 | 12.64 | 11.96 | 12.43 | 7,355,030 | -0.31(-2.41%) |
May 02, 2012 | 12.97 | 12.97 | 12.69 | 12.74 | 4,499,687 | -0.28(-2.12%) |
May 01, 2012 | 12.98 | 13.08 | 12.91 | 13.01 | 5,100,839 | -0.02(-0.18%) |
Apr 30, 2012 | 12.69 | 13.06 | 12.65 | 13.04 | 3,926,513 | +0.28(+2.23%) |
Apr 27, 2012 | 12.81 | 12.94 | 12.58 | 12.75 | 3,457,833 | -0.05(-0.36%) |
Apr 26, 2012 | 12.54 | 12.82 | 12.46 | 12.80 | 6,162,299 | +0.25(+2.02%) |
Apr 25, 2012 | 12.30 | 12.63 | 12.21 | 12.54 | 6,525,071 | +0.35(+2.89%) |
Apr 24, 2012 | 11.77 | 12.30 | 11.76 | 12.19 | 6,032,191 | +0.42(+3.58%) |
Apr 23, 2012 | 11.69 | 11.84 | 11.63 | 11.77 | 3,789,831 | -0.03(-0.26%) |
Apr 20, 2012 | 11.58 | 11.84 | 11.55 | 11.80 | 4,648,735 | +0.25(+2.19%) |
Apr 19, 2012 | 11.44 | 11.58 | 11.31 | 11.55 | 5,284,421 | +0.07(+0.60%) |
Apr 18, 2012 | 11.51 | 11.63 | 11.39 | 11.48 | 6,766,920 | -0.05(-0.40%) |
Apr 17, 2012 | 11.31 | 11.69 | 11.20 | 11.52 | 6,980,060 | +0.53(+4.81%) |
Apr 16, 2012 | 11.24 | 11.32 | 10.96 | 11.00 | 5,364,265 | -0.18(-1.65%) |
Apr 13, 2012 | 11.25 | 11.38 | 11.11 | 11.18 | 4,209,451 | -0.12(-1.09%) |
Apr 12, 2012 | 11.23 | 11.40 | 11.15 | 11.30 | 5,525,717 | +0.07(+0.61%) |
Apr 11, 2012 | 11.34 | 11.40 | 11.19 | 11.23 | 4,768,273 | +0.02(+0.21%) |
Apr 10, 2012 | 11.38 | 11.46 | 11.15 | 11.21 | 3,556,900 | -0.18(-1.61%) |
Apr 09, 2012 | 11.50 | 11.55 | 11.35 | 11.39 | 3,371,125 | -0.25(-2.11%) |
Apr 05, 2012 | 11.87 | 11.92 | 11.57 | 11.64 | 2,847,321 | -0.28(-2.38%) |
Apr 04, 2012 | 11.95 | 12.10 | 11.85 | 11.92 | 5,188,757 | +0.04(+0.32%) |
Apr 03, 2012 | 11.93 | 12.01 | 11.69 | 11.89 | 3,605,982 | -0.08(-0.64%) |
Apr 02, 2012 | 12.01 | 12.03 | 11.83 | 11.96 | 3,197,861 | -0.05(-0.45%) |
Mar 30, 2012 | 12.15 | 12.15 | 11.98 | 12.02 | 4,202,112 | -0.05(-0.44%) |
Mar 29, 2012 | 12.30 | 12.33 | 11.91 | 12.07 | 6,253,747 | -0.28(-2.30%) |
Mar 28, 2012 | 12.66 | 12.70 | 12.31 | 12.35 | 2,662,776 | -0.30(-2.36%) |
Mar 27, 2012 | 12.75 | 12.81 | 12.52 | 12.65 | 2,854,433 | -0.06(-0.48%) |
Mar 26, 2012 | 12.94 | 13.00 | 12.53 | 12.71 | 3,635,443 | -0.10(-0.78%) |
Mar 23, 2012 | 12.74 | 12.95 | 12.69 | 12.81 | 2,947,690 | +0.05(+0.36%) |
Mar 22, 2012 | 12.87 | 12.90 | 12.62 | 12.77 | 3,939,643 | -0.21(-1.60%) |
Mar 21, 2012 | 12.66 | 13.03 | 12.59 | 12.97 | 6,928,819 | +0.34(+2.67%) |
Mar 20, 2012 | 12.55 | 12.67 | 12.38 | 12.64 | 5,523,965 | +0.05(+0.43%) |
Mar 19, 2012 | 12.83 | 12.87 | 12.57 | 12.58 | 2,991,851 | -0.28(-2.15%) |
Mar 16, 2012 | 12.52 | 12.86 | 12.50 | 12.86 | 6,367,046 | +0.28(+2.19%) |
Mar 15, 2012 | 12.72 | 12.75 | 12.48 | 12.58 | 3,261,275 | -0.15(-1.14%) |
Mar 14, 2012 | 12.83 | 12.96 | 12.68 | 12.73 | 3,864,300 | -0.09(-0.72%) |
Mar 13, 2012 | 12.68 | 12.83 | 12.61 | 12.82 | 4,477,488 | +0.18(+1.46%) |
Mar 12, 2012 | 12.84 | 12.91 | 12.59 | 12.64 | 2,745,311 | -0.19(-1.49%) |
Mar 09, 2012 | 12.89 | 12.94 | 12.76 | 12.83 | 3,083,323 | +0.03(+0.24%) |
Mar 08, 2012 | 12.86 | 12.93 | 12.73 | 12.80 | 3,166,360 | +0.05(+0.42%) |
Mar 07, 2012 | 12.85 | 12.87 | 12.69 | 12.74 | 4,187,536 | -0.08(-0.60%) |
Mar 06, 2012 | 13.04 | 13.15 | 12.78 | 12.82 | 3,180,224 | -0.36(-2.73%) |
Mar 05, 2012 | 13.23 | 13.27 | 13.04 | 13.18 | 3,623,286 | -0.08(-0.58%) |
Mar 02, 2012 | 13.24 | 13.42 | 13.19 | 13.26 | 8,986,666 | +0.07(+0.52%) |