Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.01 | 11.05 | 10.90 | 10.97 | 4,870,043 | -0.01(-0.13%) |
May 30, 2012 | 11.00 | 11.00 | 10.93 | 10.99 | 3,343,161 | -0.17(-1.54%) |
May 29, 2012 | 11.15 | 11.20 | 11.09 | 11.16 | 2,761,644 | +0.29(+2.66%) |
May 25, 2012 | 10.88 | 10.90 | 10.82 | 10.87 | 2,130,141 | -0.03(-0.25%) |
May 24, 2012 | 11.02 | 11.02 | 10.82 | 10.90 | 3,417,768 | -0.08(-0.75%) |
May 23, 2012 | 10.93 | 10.99 | 10.84 | 10.98 | 3,647,762 | -0.12(-1.06%) |
May 22, 2012 | 11.17 | 11.19 | 11.02 | 11.10 | 3,685,391 | -0.10(-0.92%) |
May 21, 2012 | 11.04 | 11.21 | 11.04 | 11.20 | 3,161,870 | +0.25(+2.27%) |
May 18, 2012 | 11.04 | 11.06 | 10.93 | 10.95 | 4,629,212 | -0.02(-0.19%) |
May 17, 2012 | 11.11 | 11.13 | 10.97 | 10.97 | 4,666,293 | -0.19(-1.73%) |
May 16, 2012 | 11.26 | 11.32 | 11.17 | 11.17 | 4,389,286 | -0.17(-1.52%) |
May 15, 2012 | 11.39 | 11.44 | 11.32 | 11.34 | 5,713,248 | -0.02(-0.18%) |
May 14, 2012 | 11.41 | 11.43 | 11.35 | 11.36 | 5,507,710 | -0.22(-1.90%) |
May 11, 2012 | 11.53 | 11.64 | 11.50 | 11.58 | 7,869,523 | -0.07(-0.59%) |
May 10, 2012 | 11.75 | 11.75 | 11.64 | 11.65 | 3,900,761 | -0.10(-0.82%) |
May 09, 2012 | 11.75 | 11.77 | 11.61 | 11.75 | 10,939,607 | -0.14(-1.22%) |
May 08, 2012 | 11.92 | 11.93 | 11.79 | 11.89 | 5,477,289 | -0.10(-0.86%) |
May 07, 2012 | 11.99 | 12.02 | 11.97 | 11.99 | 2,840,432 | -0.10(-0.85%) |
May 04, 2012 | 12.17 | 12.18 | 12.08 | 12.10 | 3,024,858 | -0.14(-1.13%) |
May 03, 2012 | 12.27 | 12.29 | 12.20 | 12.23 | 4,754,751 | -0.04(-0.34%) |
May 02, 2012 | 12.20 | 12.29 | 12.19 | 12.28 | 4,593,430 | +0.08(+0.62%) |
May 01, 2012 | 12.08 | 12.27 | 12.08 | 12.20 | 2,207,613 | +0.10(+0.85%) |
Apr 30, 2012 | 12.12 | 12.14 | 12.07 | 12.10 | 2,667,607 | +0.03(+0.23%) |
Apr 27, 2012 | 12.06 | 12.09 | 12.00 | 12.07 | 4,157,797 | -0.05(-0.40%) |
Apr 26, 2012 | 12.03 | 12.15 | 12.03 | 12.12 | 1,934,430 | +0.05(+0.40%) |
Apr 25, 2012 | 12.05 | 12.08 | 12.01 | 12.07 | 2,250,661 | +0.08(+0.63%) |
Apr 24, 2012 | 11.98 | 12.04 | 11.96 | 11.99 | 4,910,342 | +0.04(+0.35%) |
Apr 23, 2012 | 11.92 | 11.97 | 11.86 | 11.95 | 5,151,162 | -0.20(-1.64%) |
Apr 20, 2012 | 12.19 | 12.22 | 12.15 | 12.15 | 2,715,746 | +0.04(+0.37%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.04 | 12.11 | 3,300,357 | +0.00(+0.03%) |
Apr 18, 2012 | 12.01 | 12.13 | 12.01 | 12.10 | 2,963,954 | +0.04(+0.34%) |
Apr 17, 2012 | 12.00 | 12.10 | 11.97 | 12.06 | 5,684,776 | +0.11(+0.92%) |
Apr 16, 2012 | 12.06 | 12.08 | 11.92 | 11.95 | 4,747,018 | -0.03(-0.23%) |
Apr 13, 2012 | 12.06 | 12.06 | 11.93 | 11.98 | 5,345,624 | -0.11(-0.91%) |
Apr 12, 2012 | 11.91 | 12.12 | 11.91 | 12.09 | 4,322,009 | +0.27(+2.27%) |
Apr 11, 2012 | 11.84 | 11.89 | 11.81 | 11.82 | 3,296,487 | +0.05(+0.41%) |
Apr 10, 2012 | 11.95 | 11.95 | 11.71 | 11.77 | 5,954,782 | -0.21(-1.73%) |
Apr 09, 2012 | 11.96 | 12.01 | 11.93 | 11.98 | 2,802,628 | -0.12(-1.03%) |
Apr 05, 2012 | 11.97 | 12.12 | 11.97 | 12.10 | 5,866,525 | +0.11(+0.92%) |
Apr 04, 2012 | 11.99 | 12.03 | 11.92 | 11.99 | 6,758,565 | -0.15(-1.25%) |
Apr 03, 2012 | 12.17 | 12.19 | 12.06 | 12.15 | 8,529,787 | +0.00(+0.00%) |
Apr 02, 2012 | 11.98 | 12.17 | 11.93 | 12.15 | 11,413,366 | +0.12(+1.00%) |
Mar 30, 2012 | 12.06 | 12.08 | 11.95 | 12.02 | 7,021,913 | +0.04(+0.37%) |
Mar 29, 2012 | 12.00 | 12.06 | 11.82 | 11.98 | 49,539,268 | -0.26(-2.09%) |
Mar 28, 2012 | 12.33 | 12.34 | 12.17 | 12.23 | 5,573,218 | -0.12(-0.95%) |
Mar 27, 2012 | 12.37 | 12.40 | 12.32 | 12.35 | 3,818,714 | +0.05(+0.39%) |
Mar 26, 2012 | 12.25 | 12.32 | 12.22 | 12.30 | 4,736,213 | +0.21(+1.77%) |
Mar 23, 2012 | 12.07 | 12.10 | 12.01 | 12.09 | 2,424,581 | -0.03(-0.23%) |
Mar 22, 2012 | 12.16 | 12.19 | 12.08 | 12.12 | 4,567,363 | -0.08(-0.62%) |
Mar 21, 2012 | 12.22 | 12.23 | 12.15 | 12.19 | 9,421,197 | -0.08(-0.62%) |
Mar 20, 2012 | 12.31 | 12.31 | 12.21 | 12.27 | 10,431,381 | -0.18(-1.44%) |
Mar 19, 2012 | 12.43 | 12.50 | 12.40 | 12.45 | 4,138,640 | -0.08(-0.66%) |
Mar 16, 2012 | 12.58 | 12.58 | 12.50 | 12.53 | 4,039,225 | +0.03(+0.28%) |
Mar 15, 2012 | 12.49 | 12.53 | 12.45 | 12.50 | 4,281,627 | +0.02(+0.17%) |
Mar 14, 2012 | 12.52 | 12.60 | 12.41 | 12.48 | 8,117,145 | -0.12(-0.98%) |
Mar 13, 2012 | 12.43 | 12.62 | 12.42 | 12.60 | 6,487,125 | +0.30(+2.41%) |
Mar 12, 2012 | 12.30 | 12.34 | 12.26 | 12.30 | 4,201,348 | -0.01(-0.06%) |
Mar 09, 2012 | 12.35 | 12.36 | 12.28 | 12.31 | 3,908,771 | +0.00(+0.00%) |
Mar 08, 2012 | 12.36 | 12.37 | 12.26 | 12.31 | 12,811,702 | +0.17(+1.42%) |
Mar 07, 2012 | 12.13 | 12.17 | 12.08 | 12.14 | 4,412,825 | +0.10(+0.86%) |
Mar 06, 2012 | 12.04 | 12.05 | 11.94 | 12.04 | 7,486,734 | -0.37(-2.95%) |
Mar 05, 2012 | 12.44 | 12.48 | 12.35 | 12.40 | 8,732,513 | -0.17(-1.32%) |
Mar 02, 2012 | 12.57 | 12.58 | 12.50 | 12.57 | 3,860,069 | -0.05(-0.38%) |