Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.39 | 10.45 | 10.17 | 10.39 | 6,187,155 | +0.03(+0.32%) |
May 30, 2012 | 10.59 | 10.60 | 10.34 | 10.35 | 3,515,204 | -0.41(-3.85%) |
May 29, 2012 | 10.74 | 10.84 | 10.69 | 10.77 | 4,270,283 | +0.13(+1.20%) |
May 25, 2012 | 10.65 | 10.71 | 10.58 | 10.64 | 2,563,447 | -0.06(-0.53%) |
May 24, 2012 | 10.78 | 10.83 | 10.61 | 10.70 | 2,594,202 | -0.07(-0.69%) |
May 23, 2012 | 10.50 | 10.81 | 10.40 | 10.77 | 4,646,930 | +0.13(+1.23%) |
May 22, 2012 | 10.72 | 10.82 | 10.57 | 10.64 | 3,922,506 | -0.06(-0.60%) |
May 21, 2012 | 10.47 | 10.76 | 10.46 | 10.71 | 2,495,711 | +0.24(+2.28%) |
May 18, 2012 | 10.57 | 10.71 | 10.44 | 10.47 | 5,162,683 | -0.02(-0.20%) |
May 17, 2012 | 10.66 | 10.76 | 10.47 | 10.49 | 5,167,514 | -0.18(-1.73%) |
May 16, 2012 | 10.80 | 10.94 | 10.67 | 10.67 | 5,903,698 | -0.09(-0.86%) |
May 15, 2012 | 10.83 | 11.05 | 10.74 | 10.76 | 6,519,751 | -0.01(-0.12%) |
May 14, 2012 | 11.05 | 11.08 | 10.70 | 10.78 | 5,853,666 | -0.21(-1.91%) |
May 11, 2012 | 11.27 | 11.37 | 10.96 | 10.99 | 5,086,265 | -0.18(-1.63%) |
May 10, 2012 | 11.52 | 11.83 | 11.11 | 11.17 | 10,957,627 | +0.21(+1.92%) |
May 09, 2012 | 10.72 | 11.08 | 10.70 | 10.96 | 5,004,665 | +0.05(+0.45%) |
May 08, 2012 | 10.96 | 10.98 | 10.68 | 10.91 | 4,873,587 | -0.13(-1.16%) |
May 07, 2012 | 10.84 | 11.19 | 10.81 | 11.04 | 4,526,854 | +0.14(+1.29%) |
May 04, 2012 | 11.01 | 11.01 | 10.82 | 10.90 | 3,894,301 | -0.22(-1.96%) |
May 03, 2012 | 11.50 | 11.50 | 11.03 | 11.12 | 3,977,475 | -0.30(-2.60%) |
May 02, 2012 | 11.31 | 11.47 | 11.22 | 11.41 | 3,286,922 | +0.02(+0.14%) |
May 01, 2012 | 11.20 | 11.44 | 11.18 | 11.40 | 4,156,950 | +0.17(+1.55%) |
Apr 30, 2012 | 11.41 | 11.42 | 11.15 | 11.22 | 3,691,682 | -0.27(-2.34%) |
Apr 27, 2012 | 11.59 | 11.68 | 11.40 | 11.49 | 3,606,056 | -0.01(-0.04%) |
Apr 26, 2012 | 11.61 | 11.65 | 11.44 | 11.50 | 3,861,186 | -0.09(-0.82%) |
Apr 25, 2012 | 11.55 | 11.59 | 11.42 | 11.59 | 2,704,511 | +0.23(+2.01%) |
Apr 24, 2012 | 11.52 | 11.57 | 11.34 | 11.36 | 2,752,193 | -0.15(-1.31%) |
Apr 23, 2012 | 11.53 | 11.58 | 11.40 | 11.51 | 3,365,172 | -0.24(-2.03%) |
Apr 20, 2012 | 11.80 | 11.85 | 11.67 | 11.75 | 2,907,493 | +0.06(+0.48%) |
Apr 19, 2012 | 11.79 | 11.94 | 11.63 | 11.70 | 5,210,701 | -0.07(-0.57%) |
Apr 18, 2012 | 11.77 | 11.91 | 11.71 | 11.76 | 4,683,075 | -0.06(-0.54%) |
Apr 17, 2012 | 11.70 | 11.87 | 11.61 | 11.83 | 3,740,633 | +0.29(+2.51%) |
Apr 16, 2012 | 11.24 | 11.62 | 11.20 | 11.54 | 5,936,152 | -0.09(-0.75%) |
Apr 13, 2012 | 11.72 | 11.78 | 11.61 | 11.62 | 3,429,057 | -0.18(-1.52%) |
Apr 12, 2012 | 11.62 | 11.86 | 11.54 | 11.80 | 4,429,077 | +0.27(+2.35%) |
Apr 11, 2012 | 11.51 | 11.64 | 11.39 | 11.53 | 3,111,595 | +0.13(+1.17%) |
Apr 10, 2012 | 11.60 | 11.63 | 11.24 | 11.40 | 4,642,064 | -0.28(-2.43%) |
Apr 09, 2012 | 11.76 | 11.77 | 11.65 | 11.68 | 2,239,201 | -0.29(-2.46%) |
Apr 05, 2012 | 11.90 | 12.09 | 11.83 | 11.98 | 3,308,527 | +0.04(+0.37%) |
Apr 04, 2012 | 11.98 | 12.09 | 11.85 | 11.93 | 3,924,279 | -0.38(-3.12%) |
Apr 03, 2012 | 12.49 | 12.58 | 12.28 | 12.32 | 3,270,496 | -0.14(-1.09%) |
Apr 02, 2012 | 12.20 | 12.49 | 12.17 | 12.45 | 2,759,102 | +0.23(+1.88%) |
Mar 30, 2012 | 12.22 | 12.29 | 12.10 | 12.22 | 3,726,277 | -0.01(-0.08%) |
Mar 29, 2012 | 12.03 | 12.24 | 11.84 | 12.23 | 7,311,079 | -0.16(-1.32%) |
Mar 28, 2012 | 12.44 | 12.44 | 12.20 | 12.40 | 4,019,330 | -0.09(-0.72%) |
Mar 27, 2012 | 12.46 | 12.59 | 12.46 | 12.49 | 3,129,931 | +0.01(+0.04%) |
Mar 26, 2012 | 12.27 | 12.51 | 12.25 | 12.48 | 4,266,173 | +0.34(+2.83%) |
Mar 23, 2012 | 12.03 | 12.16 | 11.93 | 12.14 | 2,796,496 | +0.10(+0.85%) |
Mar 22, 2012 | 12.04 | 12.13 | 12.00 | 12.04 | 4,911,177 | -0.18(-1.47%) |
Mar 21, 2012 | 12.11 | 12.25 | 12.04 | 12.22 | 2,978,791 | +0.10(+0.85%) |
Mar 20, 2012 | 12.26 | 12.27 | 12.03 | 12.11 | 3,717,861 | -0.29(-2.33%) |
Mar 19, 2012 | 12.39 | 12.49 | 12.31 | 12.40 | 2,093,653 | -0.02(-0.17%) |
Mar 16, 2012 | 12.63 | 12.65 | 12.35 | 12.42 | 3,276,577 | +0.05(+0.37%) |
Mar 15, 2012 | 12.33 | 12.44 | 12.27 | 12.38 | 2,260,002 | +0.06(+0.48%) |
Mar 14, 2012 | 12.35 | 12.53 | 12.28 | 12.32 | 2,247,617 | -0.05(-0.39%) |
Mar 13, 2012 | 12.11 | 12.38 | 12.11 | 12.37 | 2,719,539 | +0.31(+2.59%) |
Mar 12, 2012 | 12.21 | 12.27 | 12.04 | 12.05 | 3,172,645 | -0.15(-1.20%) |
Mar 09, 2012 | 11.99 | 12.28 | 11.95 | 12.20 | 2,957,643 | +0.26(+2.19%) |
Mar 08, 2012 | 11.80 | 12.00 | 11.79 | 11.94 | 4,449,241 | +0.32(+2.74%) |
Mar 07, 2012 | 11.61 | 11.71 | 11.52 | 11.62 | 4,515,341 | +0.01(+0.11%) |
Mar 06, 2012 | 11.96 | 11.96 | 11.51 | 11.61 | 10,452,413 | -0.59(-4.84%) |
Mar 05, 2012 | 12.33 | 12.37 | 12.11 | 12.20 | 5,650,188 | -0.21(-1.70%) |
Mar 02, 2012 | 12.45 | 12.62 | 12.37 | 12.41 | 4,184,679 | -0.03(-0.23%) |