Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.55 | 12.62 | 12.32 | 12.59 | 5,052,672 | +0.00(+0.03%) |
May 30, 2012 | 12.43 | 12.63 | 12.38 | 12.59 | 4,733,920 | -0.01(-0.06%) |
May 29, 2012 | 12.44 | 12.61 | 12.36 | 12.60 | 10,639,392 | +0.32(+2.62%) |
May 25, 2012 | 12.16 | 12.31 | 12.16 | 12.27 | 4,731,128 | +0.11(+0.93%) |
May 24, 2012 | 11.86 | 12.26 | 11.82 | 12.16 | 9,054,392 | +0.30(+2.54%) |
May 23, 2012 | 11.71 | 11.96 | 11.62 | 11.86 | 7,118,192 | +0.06(+0.55%) |
May 22, 2012 | 11.68 | 11.90 | 11.64 | 11.79 | 4,859,376 | +0.14(+1.23%) |
May 21, 2012 | 11.12 | 11.68 | 11.10 | 11.65 | 5,763,352 | +0.53(+4.73%) |
May 18, 2012 | 11.25 | 11.54 | 11.07 | 11.12 | 8,697,848 | -0.13(-1.14%) |
May 17, 2012 | 11.82 | 11.86 | 11.25 | 11.25 | 9,393,648 | -0.59(-4.96%) |
May 16, 2012 | 11.83 | 11.95 | 11.69 | 11.84 | 8,109,376 | +0.02(+0.14%) |
May 15, 2012 | 11.82 | 11.99 | 11.76 | 11.82 | 7,924,776 | +0.07(+0.57%) |
May 14, 2012 | 11.75 | 11.87 | 11.61 | 11.76 | 5,389,400 | -0.09(-0.80%) |
May 11, 2012 | 11.69 | 11.95 | 11.63 | 11.85 | 6,250,976 | +0.12(+1.01%) |
May 10, 2012 | 11.82 | 11.91 | 11.61 | 11.73 | 7,387,512 | -0.01(-0.07%) |
May 09, 2012 | 11.63 | 11.89 | 11.42 | 11.74 | 12,488,440 | +0.16(+1.36%) |
May 08, 2012 | 11.98 | 12.04 | 11.17 | 11.59 | 13,059,144 | -0.52(-4.27%) |
May 07, 2012 | 12.01 | 12.17 | 11.91 | 12.10 | 5,648,336 | +0.04(+0.29%) |
May 04, 2012 | 12.29 | 12.37 | 11.95 | 12.07 | 5,228,440 | -0.36(-2.86%) |
May 03, 2012 | 12.58 | 12.74 | 12.38 | 12.42 | 6,035,160 | -0.22(-1.72%) |
May 02, 2012 | 12.19 | 12.72 | 12.18 | 12.64 | 7,337,976 | +0.35(+2.85%) |
May 01, 2012 | 12.20 | 12.43 | 12.03 | 12.29 | 7,704,680 | +0.05(+0.39%) |
Apr 30, 2012 | 12.34 | 12.43 | 12.20 | 12.24 | 4,468,624 | -0.12(-0.97%) |
Apr 27, 2012 | 12.24 | 12.45 | 12.04 | 12.36 | 8,657,752 | +0.16(+1.33%) |
Apr 26, 2012 | 12.13 | 12.24 | 12.00 | 12.20 | 6,673,800 | +0.12(+0.96%) |
Apr 25, 2012 | 12.03 | 12.17 | 11.85 | 12.08 | 8,039,032 | +0.16(+1.38%) |
Apr 24, 2012 | 12.57 | 12.59 | 11.85 | 11.92 | 13,212,784 | -0.64(-5.09%) |
Apr 23, 2012 | 12.51 | 12.62 | 12.26 | 12.56 | 15,594,328 | -0.13(-1.06%) |
Apr 20, 2012 | 11.87 | 12.86 | 11.77 | 12.69 | 30,962,160 | +0.63(+5.21%) |
Apr 19, 2012 | 12.11 | 12.15 | 11.97 | 12.06 | 8,518,680 | -0.06(-0.54%) |
Apr 18, 2012 | 12.02 | 12.21 | 11.89 | 12.13 | 4,301,272 | +0.08(+0.65%) |
Apr 17, 2012 | 11.95 | 12.18 | 11.95 | 12.05 | 5,006,968 | +0.16(+1.38%) |
Apr 16, 2012 | 12.12 | 12.21 | 11.86 | 11.88 | 3,642,432 | -0.15(-1.23%) |
Apr 13, 2012 | 11.90 | 12.04 | 11.77 | 12.03 | 4,734,456 | +0.15(+1.24%) |
Apr 12, 2012 | 11.76 | 11.90 | 11.73 | 11.88 | 2,755,216 | +0.11(+0.92%) |
Apr 11, 2012 | 11.66 | 11.85 | 11.64 | 11.78 | 4,961,368 | +0.24(+2.12%) |
Apr 10, 2012 | 11.89 | 11.93 | 11.46 | 11.53 | 7,836,312 | -0.38(-3.17%) |
Apr 09, 2012 | 11.88 | 11.94 | 11.76 | 11.91 | 5,302,224 | -0.03(-0.27%) |
Apr 05, 2012 | 11.80 | 12.04 | 11.80 | 11.94 | 5,047,320 | +0.13(+1.14%) |
Apr 04, 2012 | 11.88 | 12.00 | 11.73 | 11.81 | 8,918,664 | -0.46(-3.71%) |
Apr 03, 2012 | 12.04 | 12.28 | 12.00 | 12.26 | 6,314,688 | +0.24(+1.97%) |
Apr 02, 2012 | 11.76 | 12.13 | 11.73 | 12.02 | 6,134,624 | +0.27(+2.33%) |
Mar 30, 2012 | 11.86 | 12.01 | 11.67 | 11.75 | 5,664,320 | -0.01(-0.04%) |
Mar 29, 2012 | 11.80 | 11.80 | 11.46 | 11.76 | 10,150,000 | -0.23(-1.92%) |
Mar 28, 2012 | 12.20 | 12.22 | 11.81 | 11.98 | 5,201,792 | -0.21(-1.76%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.18 | 12.20 | 3,720,464 | -0.17(-1.37%) |
Mar 26, 2012 | 12.26 | 12.42 | 12.21 | 12.37 | 4,498,176 | +0.23(+1.92%) |
Mar 23, 2012 | 12.21 | 12.21 | 11.89 | 12.14 | 4,777,016 | -0.08(-0.65%) |
Mar 22, 2012 | 12.09 | 12.32 | 12.07 | 12.22 | 5,053,144 | +0.01(+0.09%) |
Mar 21, 2012 | 12.09 | 12.30 | 12.06 | 12.21 | 5,971,152 | +0.13(+1.11%) |
Mar 20, 2012 | 11.90 | 12.12 | 11.89 | 12.07 | 4,140,328 | +0.10(+0.84%) |
Mar 19, 2012 | 11.85 | 12.09 | 11.74 | 11.97 | 4,327,856 | +0.18(+1.56%) |
Mar 16, 2012 | 12.04 | 12.04 | 11.73 | 11.79 | 9,245,976 | -0.21(-1.79%) |
Mar 15, 2012 | 12.20 | 12.25 | 11.97 | 12.00 | 8,078,176 | -0.19(-1.58%) |
Mar 14, 2012 | 12.18 | 12.39 | 12.15 | 12.20 | 10,292,168 | -0.02(-0.13%) |
Mar 13, 2012 | 11.99 | 12.23 | 11.94 | 12.21 | 9,371,424 | +0.29(+2.47%) |
Mar 12, 2012 | 11.66 | 11.98 | 11.51 | 11.92 | 10,352,768 | +0.05(+0.43%) |
Mar 09, 2012 | 11.60 | 11.93 | 11.56 | 11.87 | 7,433,840 | +0.26(+2.25%) |
Mar 08, 2012 | 11.51 | 11.67 | 11.46 | 11.61 | 7,015,272 | +0.23(+2.01%) |
Mar 07, 2012 | 11.16 | 11.45 | 11.14 | 11.38 | 7,054,448 | +0.27(+2.45%) |
Mar 06, 2012 | 11.32 | 11.33 | 11.00 | 11.11 | 10,029,912 | -0.38(-3.35%) |
Mar 05, 2012 | 11.52 | 11.64 | 11.46 | 11.49 | 6,799,968 | -0.04(-0.33%) |
Mar 02, 2012 | 11.51 | 11.58 | 11.40 | 11.53 | 7,838,824 | +0.01(+0.11%) |