Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.24 | 10.31 | 10.03 | 10.25 | 6,272,311 | +0.03(+0.32%) |
May 30, 2012 | 10.45 | 10.46 | 10.20 | 10.21 | 3,563,585 | -0.41(-3.85%) |
May 29, 2012 | 10.59 | 10.69 | 10.55 | 10.62 | 4,329,057 | +0.13(+1.20%) |
May 25, 2012 | 10.51 | 10.56 | 10.44 | 10.50 | 2,598,728 | -0.06(-0.53%) |
May 24, 2012 | 10.63 | 10.69 | 10.47 | 10.55 | 2,629,907 | -0.07(-0.69%) |
May 23, 2012 | 10.35 | 10.66 | 10.25 | 10.63 | 4,710,887 | +0.13(+1.23%) |
May 22, 2012 | 10.58 | 10.67 | 10.42 | 10.50 | 3,976,492 | -0.06(-0.60%) |
May 21, 2012 | 10.33 | 10.61 | 10.32 | 10.56 | 2,530,060 | +0.23(+2.27%) |
May 18, 2012 | 10.43 | 10.56 | 10.29 | 10.33 | 5,233,738 | -0.02(-0.20%) |
May 17, 2012 | 10.52 | 10.61 | 10.33 | 10.35 | 5,238,636 | -0.18(-1.73%) |
May 16, 2012 | 10.66 | 10.79 | 10.52 | 10.53 | 5,984,952 | -0.09(-0.86%) |
May 15, 2012 | 10.69 | 10.90 | 10.59 | 10.62 | 6,609,483 | -0.01(-0.12%) |
May 14, 2012 | 10.90 | 10.93 | 10.56 | 10.63 | 5,934,231 | -0.21(-1.91%) |
May 11, 2012 | 11.11 | 11.21 | 10.81 | 10.84 | 5,156,269 | -0.18(-1.63%) |
May 10, 2012 | 11.37 | 11.67 | 10.95 | 11.02 | 11,108,439 | +0.21(+1.92%) |
May 09, 2012 | 10.58 | 10.93 | 10.56 | 10.81 | 5,073,545 | +0.05(+0.45%) |
May 08, 2012 | 10.81 | 10.83 | 10.54 | 10.76 | 4,940,663 | -0.13(-1.16%) |
May 07, 2012 | 10.70 | 11.04 | 10.67 | 10.89 | 4,589,158 | +0.14(+1.29%) |
May 04, 2012 | 10.86 | 10.86 | 10.68 | 10.75 | 3,947,899 | -0.21(-1.96%) |
May 03, 2012 | 11.34 | 11.34 | 10.88 | 10.96 | 4,032,218 | -0.29(-2.60%) |
May 02, 2012 | 11.15 | 11.31 | 11.06 | 11.26 | 3,332,161 | +0.02(+0.13%) |
May 01, 2012 | 11.05 | 11.28 | 11.03 | 11.24 | 4,214,163 | +0.17(+1.55%) |
Apr 30, 2012 | 11.25 | 11.27 | 11.00 | 11.07 | 3,742,492 | -0.27(-2.34%) |
Apr 27, 2012 | 11.44 | 11.52 | 11.24 | 11.34 | 3,655,686 | -0.01(-0.04%) |
Apr 26, 2012 | 11.45 | 11.49 | 11.29 | 11.34 | 3,914,329 | -0.09(-0.82%) |
Apr 25, 2012 | 11.39 | 11.44 | 11.27 | 11.43 | 2,741,734 | +0.22(+2.00%) |
Apr 24, 2012 | 11.36 | 11.42 | 11.18 | 11.21 | 2,790,072 | -0.15(-1.31%) |
Apr 23, 2012 | 11.38 | 11.43 | 11.25 | 11.36 | 3,411,487 | -0.23(-2.03%) |
Apr 20, 2012 | 11.64 | 11.69 | 11.52 | 11.59 | 2,947,509 | +0.06(+0.48%) |
Apr 19, 2012 | 11.63 | 11.78 | 11.47 | 11.54 | 5,282,417 | -0.07(-0.57%) |
Apr 18, 2012 | 11.61 | 11.75 | 11.56 | 11.60 | 4,747,529 | -0.06(-0.54%) |
Apr 17, 2012 | 11.54 | 11.71 | 11.45 | 11.67 | 3,792,116 | +0.29(+2.51%) |
Apr 16, 2012 | 11.09 | 11.46 | 11.05 | 11.38 | 6,017,853 | -0.09(-0.75%) |
Apr 13, 2012 | 11.56 | 11.62 | 11.45 | 11.47 | 3,476,252 | -0.18(-1.52%) |
Apr 12, 2012 | 11.46 | 11.70 | 11.38 | 11.64 | 4,490,035 | +0.27(+2.35%) |
Apr 11, 2012 | 11.36 | 11.48 | 11.23 | 11.38 | 3,154,421 | +0.13(+1.17%) |
Apr 10, 2012 | 11.45 | 11.47 | 11.09 | 11.24 | 4,705,954 | -0.28(-2.43%) |
Apr 09, 2012 | 11.60 | 11.61 | 11.49 | 11.53 | 2,270,020 | -0.29(-2.46%) |
Apr 05, 2012 | 11.74 | 11.92 | 11.67 | 11.82 | 3,354,063 | +0.04(+0.36%) |
Apr 04, 2012 | 11.82 | 11.93 | 11.69 | 11.77 | 3,978,289 | -0.38(-3.12%) |
Apr 03, 2012 | 12.32 | 12.41 | 12.11 | 12.15 | 3,315,508 | -0.13(-1.09%) |
Apr 02, 2012 | 12.03 | 12.32 | 12.01 | 12.29 | 2,797,076 | +0.23(+1.89%) |
Mar 30, 2012 | 12.06 | 12.12 | 11.94 | 12.06 | 3,777,562 | -0.01(-0.08%) |
Mar 29, 2012 | 11.87 | 12.07 | 11.68 | 12.07 | 7,411,703 | -0.16(-1.32%) |
Mar 28, 2012 | 12.27 | 12.28 | 12.03 | 12.23 | 4,074,648 | -0.09(-0.72%) |
Mar 27, 2012 | 12.29 | 12.42 | 12.29 | 12.32 | 3,173,009 | +0.01(+0.04%) |
Mar 26, 2012 | 12.10 | 12.34 | 12.08 | 12.31 | 4,324,889 | +0.34(+2.83%) |
Mar 23, 2012 | 11.86 | 12.00 | 11.77 | 11.97 | 2,834,985 | +0.10(+0.85%) |
Mar 22, 2012 | 11.87 | 11.97 | 11.84 | 11.87 | 4,978,770 | -0.18(-1.47%) |
Mar 21, 2012 | 11.95 | 12.08 | 11.88 | 12.05 | 3,019,788 | +0.10(+0.85%) |
Mar 20, 2012 | 12.09 | 12.10 | 11.87 | 11.95 | 3,769,030 | -0.29(-2.33%) |
Mar 19, 2012 | 12.22 | 12.32 | 12.14 | 12.23 | 2,122,468 | -0.02(-0.16%) |
Mar 16, 2012 | 12.46 | 12.48 | 12.18 | 12.26 | 3,321,673 | +0.05(+0.37%) |
Mar 15, 2012 | 12.16 | 12.27 | 12.11 | 12.21 | 2,291,106 | +0.06(+0.48%) |
Mar 14, 2012 | 12.18 | 12.36 | 12.12 | 12.15 | 2,278,552 | -0.05(-0.39%) |
Mar 13, 2012 | 11.95 | 12.21 | 11.95 | 12.20 | 2,756,969 | +0.31(+2.59%) |
Mar 12, 2012 | 12.04 | 12.10 | 11.87 | 11.89 | 3,216,311 | -0.14(-1.20%) |
Mar 09, 2012 | 11.83 | 12.12 | 11.79 | 12.04 | 2,998,349 | +0.26(+2.19%) |
Mar 08, 2012 | 11.64 | 11.84 | 11.63 | 11.78 | 4,510,477 | +0.31(+2.74%) |
Mar 07, 2012 | 11.45 | 11.55 | 11.37 | 11.46 | 4,577,487 | +0.01(+0.11%) |
Mar 06, 2012 | 11.80 | 11.80 | 11.36 | 11.45 | 10,596,273 | -0.58(-4.84%) |
Mar 05, 2012 | 12.16 | 12.20 | 11.94 | 12.03 | 5,727,953 | -0.21(-1.70%) |
Mar 02, 2012 | 12.28 | 12.45 | 12.20 | 12.24 | 4,242,274 | -0.03(-0.22%) |