Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.08 | 10.11 | 9.893 | 9.950 | 13,984,529 | -0.14(-1.38%) |
May 30, 2012 | 10.21 | 10.31 | 10.08 | 10.09 | 8,501,975 | -0.24(-2.29%) |
May 29, 2012 | 10.33 | 10.37 | 10.21 | 10.33 | 8,801,733 | +0.07(+0.71%) |
May 25, 2012 | 10.35 | 10.36 | 10.23 | 10.25 | 5,809,045 | -0.08(-0.76%) |
May 24, 2012 | 10.36 | 10.43 | 10.24 | 10.33 | 6,855,921 | -0.01(-0.06%) |
May 23, 2012 | 10.21 | 10.36 | 10.17 | 10.34 | 7,201,790 | +0.06(+0.59%) |
May 22, 2012 | 10.33 | 10.41 | 10.22 | 10.28 | 5,697,047 | +0.01(+0.06%) |
May 21, 2012 | 10.04 | 10.28 | 9.981 | 10.27 | 9,800,659 | +0.24(+2.36%) |
May 18, 2012 | 10.21 | 10.27 | 10.02 | 10.04 | 8,858,958 | -0.15(-1.49%) |
May 17, 2012 | 10.38 | 10.39 | 10.19 | 10.19 | 8,881,789 | -0.18(-1.76%) |
May 16, 2012 | 10.48 | 10.56 | 10.37 | 10.37 | 8,466,638 | -0.05(-0.47%) |
May 15, 2012 | 10.49 | 10.61 | 10.40 | 10.42 | 8,200,266 | -0.09(-0.87%) |
May 14, 2012 | 10.31 | 10.57 | 10.31 | 10.51 | 12,313,480 | +0.12(+1.17%) |
May 11, 2012 | 10.41 | 10.53 | 10.38 | 10.39 | 12,175,974 | -0.10(-0.93%) |
May 10, 2012 | 10.58 | 10.58 | 10.43 | 10.48 | 12,189,593 | +0.04(+0.41%) |
May 09, 2012 | 10.54 | 10.54 | 10.44 | 10.44 | 14,877,003 | -0.19(-1.77%) |
May 08, 2012 | 10.62 | 10.68 | 10.52 | 10.63 | 11,685,113 | -0.05(-0.45%) |
May 07, 2012 | 10.75 | 10.82 | 10.66 | 10.68 | 12,305,074 | -0.06(-0.57%) |
May 04, 2012 | 10.78 | 10.81 | 10.69 | 10.74 | 9,028,609 | -0.11(-1.01%) |
May 03, 2012 | 10.98 | 11.00 | 10.83 | 10.85 | 8,962,607 | -0.12(-1.05%) |
May 02, 2012 | 11.10 | 11.12 | 10.95 | 10.96 | 15,759,027 | -0.22(-1.95%) |
May 01, 2012 | 11.15 | 11.33 | 11.14 | 11.18 | 7,336,349 | +0.03(+0.27%) |
Apr 30, 2012 | 11.22 | 11.30 | 11.10 | 11.15 | 7,865,306 | -0.12(-1.02%) |
Apr 27, 2012 | 11.15 | 11.33 | 11.08 | 11.27 | 10,723,766 | +0.17(+1.53%) |
Apr 26, 2012 | 11.17 | 11.17 | 11.06 | 11.10 | 9,493,618 | -0.05(-0.49%) |
Apr 25, 2012 | 11.05 | 11.16 | 10.99 | 11.15 | 15,452,382 | +0.19(+1.77%) |
Apr 24, 2012 | 10.82 | 11.03 | 10.75 | 10.96 | 15,620,932 | +0.07(+0.61%) |
Apr 23, 2012 | 10.81 | 10.94 | 10.74 | 10.89 | 15,112,784 | -0.03(-0.28%) |
Apr 20, 2012 | 10.98 | 11.04 | 10.90 | 10.92 | 8,009,334 | -0.03(-0.28%) |
Apr 19, 2012 | 10.79 | 10.98 | 10.77 | 10.95 | 12,522,727 | +0.19(+1.75%) |
Apr 18, 2012 | 10.87 | 10.88 | 10.76 | 10.76 | 9,468,621 | -0.18(-1.61%) |
Apr 17, 2012 | 10.82 | 10.98 | 10.80 | 10.94 | 7,657,201 | +0.18(+1.69%) |
Apr 16, 2012 | 10.70 | 10.79 | 10.68 | 10.76 | 7,986,269 | +0.10(+0.97%) |
Apr 13, 2012 | 10.76 | 10.79 | 10.65 | 10.65 | 4,809,480 | -0.15(-1.40%) |
Apr 12, 2012 | 10.68 | 10.81 | 10.65 | 10.81 | 5,866,538 | +0.15(+1.37%) |
Apr 11, 2012 | 10.58 | 10.67 | 10.56 | 10.66 | 5,999,184 | +0.15(+1.44%) |
Apr 10, 2012 | 10.67 | 10.73 | 10.48 | 10.51 | 8,654,745 | -0.20(-1.87%) |
Apr 09, 2012 | 10.76 | 10.79 | 10.67 | 10.71 | 6,393,746 | -0.16(-1.51%) |
Apr 05, 2012 | 11.04 | 11.04 | 10.82 | 10.87 | 11,252,816 | +0.07(+0.62%) |
Apr 04, 2012 | 10.87 | 10.90 | 10.75 | 10.81 | 6,833,881 | -0.15(-1.38%) |
Apr 03, 2012 | 11.01 | 11.03 | 10.87 | 10.96 | 10,682,347 | -0.04(-0.39%) |
Apr 02, 2012 | 10.64 | 11.04 | 10.64 | 11.00 | 13,566,899 | +0.32(+3.01%) |
Mar 30, 2012 | 10.92 | 10.92 | 10.66 | 10.68 | 11,346,730 | -0.16(-1.51%) |
Mar 29, 2012 | 10.79 | 10.86 | 10.77 | 10.84 | 6,142,645 | -0.01(-0.11%) |
Mar 28, 2012 | 10.98 | 11.00 | 10.81 | 10.85 | 8,259,692 | -0.14(-1.27%) |
Mar 27, 2012 | 11.07 | 11.10 | 10.99 | 10.99 | 6,911,208 | -0.07(-0.60%) |
Mar 26, 2012 | 10.91 | 11.06 | 10.88 | 11.06 | 9,068,894 | +0.18(+1.67%) |
Mar 23, 2012 | 10.76 | 10.90 | 10.71 | 10.88 | 8,526,329 | +0.13(+1.19%) |
Mar 22, 2012 | 10.67 | 10.84 | 10.65 | 10.75 | 6,915,048 | +0.07(+0.62%) |
Mar 21, 2012 | 10.80 | 10.81 | 10.68 | 10.68 | 12,571,621 | -0.12(-1.12%) |
Mar 20, 2012 | 10.88 | 10.90 | 10.78 | 10.81 | 9,975,246 | -0.12(-1.06%) |
Mar 19, 2012 | 10.93 | 10.96 | 10.85 | 10.92 | 12,260,164 | -0.03(-0.28%) |
Mar 16, 2012 | 10.91 | 11.02 | 10.89 | 10.95 | 9,906,613 | +0.03(+0.28%) |
Mar 15, 2012 | 10.94 | 11.03 | 10.89 | 10.92 | 14,717,102 | -0.03(-0.28%) |
Mar 14, 2012 | 10.96 | 11.07 | 10.88 | 10.95 | 12,322,547 | +0.02(+0.22%) |
Mar 13, 2012 | 10.78 | 10.93 | 10.75 | 10.93 | 15,119,617 | +0.20(+1.86%) |
Mar 12, 2012 | 10.63 | 10.79 | 10.60 | 10.73 | 14,725,673 | +0.07(+0.62%) |
Mar 09, 2012 | 10.49 | 10.70 | 10.47 | 10.66 | 16,367,355 | +0.18(+1.67%) |
Mar 08, 2012 | 10.50 | 10.58 | 10.46 | 10.49 | 12,139,468 | +0.08(+0.75%) |
Mar 07, 2012 | 10.34 | 10.45 | 10.31 | 10.41 | 9,960,282 | +0.11(+1.05%) |
Mar 06, 2012 | 10.25 | 10.35 | 10.25 | 10.30 | 11,819,549 | -0.04(-0.41%) |
Mar 05, 2012 | 10.43 | 10.46 | 10.31 | 10.34 | 12,238,229 | -0.09(-0.87%) |
Mar 02, 2012 | 10.55 | 10.56 | 10.40 | 10.43 | 14,658,202 | -0.09(-0.86%) |