Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.62 | 10.65 | 10.46 | 10.58 | 8,127,628 | -0.16(-1.48%) |
May 30, 2012 | 10.76 | 10.79 | 10.67 | 10.73 | 9,409,445 | -0.22(-2.04%) |
May 29, 2012 | 11.09 | 11.14 | 10.93 | 10.96 | 10,906,305 | -0.16(-1.41%) |
May 25, 2012 | 11.12 | 11.24 | 11.10 | 11.12 | 3,063,450 | +0.06(+0.50%) |
May 24, 2012 | 11.05 | 11.11 | 11.01 | 11.06 | 9,275,489 | -0.12(-1.10%) |
May 23, 2012 | 11.26 | 11.28 | 11.07 | 11.18 | 2,895,225 | -0.24(-2.12%) |
May 22, 2012 | 11.37 | 11.48 | 11.34 | 11.42 | 24,370,234 | -0.04(-0.37%) |
May 21, 2012 | 11.33 | 11.47 | 11.30 | 11.47 | 21,165,062 | +0.28(+2.54%) |
May 18, 2012 | 11.13 | 11.19 | 11.10 | 11.18 | 3,442,533 | +0.06(+0.55%) |
May 17, 2012 | 11.21 | 11.21 | 11.09 | 11.12 | 3,761,728 | -0.08(-0.71%) |
May 16, 2012 | 11.17 | 11.28 | 11.09 | 11.20 | 9,318,007 | +0.22(+2.03%) |
May 15, 2012 | 11.01 | 11.08 | 10.95 | 10.98 | 7,870,192 | -0.27(-2.38%) |
May 14, 2012 | 11.19 | 11.29 | 11.18 | 11.25 | 3,733,632 | -0.29(-2.47%) |
May 11, 2012 | 11.43 | 11.54 | 11.43 | 11.53 | 3,511,288 | +0.11(+0.98%) |
May 10, 2012 | 11.42 | 11.46 | 11.38 | 11.42 | 1,793,222 | +0.08(+0.71%) |
May 09, 2012 | 11.34 | 11.42 | 11.32 | 11.34 | 3,305,959 | -0.36(-3.04%) |
May 08, 2012 | 11.68 | 11.70 | 11.53 | 11.70 | 2,696,803 | +0.03(+0.26%) |
May 07, 2012 | 11.63 | 11.68 | 11.58 | 11.67 | 2,248,852 | +0.02(+0.16%) |
May 04, 2012 | 11.81 | 11.81 | 11.59 | 11.65 | 3,895,747 | -0.16(-1.35%) |
May 03, 2012 | 11.77 | 11.83 | 11.73 | 11.81 | 3,052,558 | +0.17(+1.46%) |
May 02, 2012 | 11.52 | 11.66 | 11.50 | 11.64 | 2,491,158 | +0.08(+0.67%) |
May 01, 2012 | 11.65 | 11.65 | 11.55 | 11.56 | 2,306,146 | -0.06(-0.52%) |
Apr 30, 2012 | 11.75 | 11.77 | 11.60 | 11.62 | 4,012,181 | +0.20(+1.71%) |
Apr 27, 2012 | 11.50 | 11.55 | 11.38 | 11.43 | 21,084,466 | -0.51(-4.28%) |
Apr 26, 2012 | 11.69 | 11.98 | 11.67 | 11.94 | 3,786,523 | +0.17(+1.46%) |
Apr 25, 2012 | 11.70 | 11.84 | 11.69 | 11.77 | 3,224,806 | +0.01(+0.08%) |
Apr 24, 2012 | 11.70 | 11.81 | 11.69 | 11.76 | 2,936,567 | -0.01(-0.12%) |
Apr 23, 2012 | 11.74 | 11.80 | 11.65 | 11.77 | 3,072,521 | -0.24(-1.96%) |
Apr 20, 2012 | 11.86 | 12.04 | 11.84 | 12.01 | 3,504,975 | +0.15(+1.23%) |
Apr 19, 2012 | 11.97 | 12.03 | 11.82 | 11.86 | 4,018,544 | -0.06(-0.48%) |
Apr 18, 2012 | 11.90 | 11.93 | 11.81 | 11.92 | 3,376,320 | -0.04(-0.38%) |
Apr 17, 2012 | 11.89 | 11.98 | 11.86 | 11.96 | 3,540,649 | +0.18(+1.55%) |
Apr 16, 2012 | 11.67 | 11.80 | 11.61 | 11.78 | 2,368,284 | +0.26(+2.26%) |
Apr 13, 2012 | 11.52 | 11.53 | 11.44 | 11.52 | 1,866,746 | +0.00(+0.04%) |
Apr 12, 2012 | 11.52 | 11.57 | 11.48 | 11.52 | 1,934,489 | +0.10(+0.84%) |
Apr 11, 2012 | 11.44 | 11.46 | 11.36 | 11.42 | 1,848,036 | +0.01(+0.07%) |
Apr 10, 2012 | 11.53 | 11.57 | 11.39 | 11.41 | 2,828,621 | -0.05(-0.45%) |
Apr 09, 2012 | 11.43 | 11.50 | 11.39 | 11.46 | 2,314,508 | -0.07(-0.62%) |
Apr 05, 2012 | 11.42 | 11.55 | 11.38 | 11.53 | 2,671,110 | +0.10(+0.91%) |
Apr 04, 2012 | 11.43 | 11.49 | 11.36 | 11.43 | 4,351,048 | -0.37(-3.13%) |
Apr 03, 2012 | 11.93 | 11.95 | 11.78 | 11.80 | 6,159,564 | +0.28(+2.39%) |
Apr 02, 2012 | 11.40 | 11.62 | 11.35 | 11.52 | 4,309,226 | +0.56(+5.09%) |
Mar 30, 2012 | 11.02 | 11.05 | 10.88 | 10.96 | 2,366,387 | -0.08(-0.71%) |
Mar 29, 2012 | 10.98 | 11.07 | 10.92 | 11.04 | 3,173,117 | -0.14(-1.24%) |
Mar 28, 2012 | 11.26 | 11.27 | 11.16 | 11.18 | 2,608,326 | +0.10(+0.92%) |
Mar 27, 2012 | 11.18 | 11.21 | 11.06 | 11.08 | 3,496,069 | -0.18(-1.58%) |
Mar 26, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 1,901,307 | +0.20(+1.84%) |
Mar 23, 2012 | 11.07 | 11.10 | 10.97 | 11.05 | 3,292,410 | -0.14(-1.29%) |
Mar 22, 2012 | 11.12 | 11.21 | 11.11 | 11.20 | 3,200,151 | -0.04(-0.39%) |
Mar 21, 2012 | 11.14 | 11.26 | 11.14 | 11.24 | 1,930,972 | +0.06(+0.57%) |
Mar 20, 2012 | 11.11 | 11.19 | 11.08 | 11.18 | 2,617,344 | +0.00(+0.03%) |
Mar 19, 2012 | 11.07 | 11.20 | 11.04 | 11.17 | 2,005,523 | +0.12(+1.09%) |
Mar 16, 2012 | 11.05 | 11.12 | 11.05 | 11.05 | 2,110,443 | +0.06(+0.52%) |
Mar 15, 2012 | 10.98 | 11.00 | 10.90 | 11.00 | 21,229,776 | +0.05(+0.48%) |
Mar 14, 2012 | 11.04 | 11.07 | 10.90 | 10.94 | 1,836,891 | -0.14(-1.23%) |
Mar 13, 2012 | 11.03 | 11.08 | 11.01 | 11.08 | 2,422,540 | +0.05(+0.43%) |
Mar 12, 2012 | 11.01 | 11.05 | 11.01 | 11.03 | 1,914,197 | +0.04(+0.40%) |
Mar 09, 2012 | 10.91 | 11.00 | 10.90 | 10.99 | 4,511,369 | +0.07(+0.61%) |
Mar 08, 2012 | 10.83 | 10.95 | 10.82 | 10.92 | 2,104,341 | +0.10(+0.89%) |
Mar 07, 2012 | 10.85 | 10.87 | 10.75 | 10.83 | 2,710,935 | +0.15(+1.37%) |
Mar 06, 2012 | 10.77 | 10.82 | 10.64 | 10.68 | 4,476,842 | -0.30(-2.69%) |
Mar 05, 2012 | 11.03 | 11.03 | 10.93 | 10.97 | 2,228,765 | -0.01(-0.12%) |
Mar 02, 2012 | 10.98 | 11.00 | 10.95 | 10.99 | 2,922,939 | -0.10(-0.88%) |