Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.15 | 11.19 | 10.33 | 10.83 | 6,971,035 | -0.33(-2.99%) |
May 30, 2012 | 11.28 | 11.41 | 11.07 | 11.16 | 2,793,461 | -0.33(-2.83%) |
May 29, 2012 | 11.06 | 11.51 | 11.01 | 11.49 | 2,331,841 | +0.60(+5.53%) |
May 25, 2012 | 11.06 | 11.07 | 10.83 | 10.89 | 1,687,149 | -0.14(-1.25%) |
May 24, 2012 | 11.15 | 11.19 | 10.75 | 11.02 | 3,715,426 | -0.12(-1.09%) |
May 23, 2012 | 10.38 | 11.36 | 10.34 | 11.15 | 4,891,636 | +0.67(+6.36%) |
May 22, 2012 | 10.50 | 10.71 | 10.40 | 10.48 | 2,362,904 | +0.02(+0.16%) |
May 21, 2012 | 10.06 | 10.50 | 10.02 | 10.46 | 1,762,330 | +0.41(+4.13%) |
May 18, 2012 | 10.15 | 10.23 | 9.877 | 10.05 | 4,047,394 | -0.07(-0.72%) |
May 17, 2012 | 10.66 | 10.67 | 10.10 | 10.12 | 4,465,879 | -0.51(-4.82%) |
May 16, 2012 | 10.82 | 11.06 | 10.62 | 10.63 | 2,985,288 | -0.13(-1.21%) |
May 15, 2012 | 11.06 | 11.19 | 10.71 | 10.76 | 2,963,980 | -0.34(-3.08%) |
May 14, 2012 | 11.10 | 11.32 | 11.04 | 11.10 | 3,365,468 | -0.20(-1.73%) |
May 11, 2012 | 11.12 | 11.59 | 11.10 | 11.30 | 3,233,425 | +0.01(+0.07%) |
May 10, 2012 | 11.21 | 11.50 | 11.21 | 11.29 | 2,798,318 | +0.24(+2.13%) |
May 09, 2012 | 11.01 | 11.21 | 10.93 | 11.06 | 2,961,509 | -0.13(-1.16%) |
May 08, 2012 | 10.98 | 11.20 | 10.86 | 11.19 | 3,652,767 | +0.09(+0.80%) |
May 07, 2012 | 11.01 | 11.28 | 10.98 | 11.10 | 2,285,965 | +0.01(+0.07%) |
May 04, 2012 | 11.21 | 11.23 | 11.02 | 11.09 | 3,836,349 | -0.26(-2.28%) |
May 03, 2012 | 11.75 | 11.77 | 11.29 | 11.35 | 2,922,390 | -0.40(-3.45%) |
May 02, 2012 | 11.74 | 11.81 | 11.60 | 11.75 | 2,524,945 | -0.13(-1.09%) |
May 01, 2012 | 11.88 | 12.21 | 11.72 | 11.88 | 3,171,943 | +0.04(+0.34%) |
Apr 30, 2012 | 11.85 | 11.90 | 11.60 | 11.84 | 4,559,425 | -0.05(-0.41%) |
Apr 27, 2012 | 12.01 | 12.05 | 11.70 | 11.89 | 2,812,473 | -0.06(-0.47%) |
Apr 26, 2012 | 12.13 | 12.17 | 11.83 | 11.95 | 6,320,528 | -0.37(-3.02%) |
Apr 25, 2012 | 12.24 | 12.45 | 11.87 | 12.32 | 8,633,223 | +1.06(+9.42%) |
Apr 24, 2012 | 11.22 | 11.44 | 11.19 | 11.26 | 4,804,628 | +0.11(+1.02%) |
Apr 23, 2012 | 11.01 | 11.18 | 10.92 | 11.15 | 4,741,325 | -0.15(-1.29%) |
Apr 20, 2012 | 11.52 | 11.53 | 11.29 | 11.29 | 4,033,671 | -0.11(-0.99%) |
Apr 19, 2012 | 11.67 | 11.83 | 11.40 | 11.40 | 3,430,589 | -0.31(-2.63%) |
Apr 18, 2012 | 11.65 | 11.83 | 11.54 | 11.71 | 2,839,478 | -0.05(-0.41%) |
Apr 17, 2012 | 11.69 | 11.93 | 11.61 | 11.76 | 2,968,884 | +0.23(+1.97%) |
Apr 16, 2012 | 11.63 | 11.71 | 11.27 | 11.53 | 3,655,437 | +0.00(+0.00%) |
Apr 13, 2012 | 11.62 | 11.69 | 11.48 | 11.53 | 2,800,139 | -0.17(-1.45%) |
Apr 12, 2012 | 11.32 | 11.72 | 11.22 | 11.70 | 6,258,473 | +0.40(+3.58%) |
Apr 11, 2012 | 11.68 | 11.79 | 11.19 | 11.30 | 6,987,613 | -0.20(-1.76%) |
Apr 10, 2012 | 11.96 | 12.06 | 11.42 | 11.50 | 5,120,380 | -0.52(-4.31%) |
Apr 09, 2012 | 12.12 | 12.18 | 11.95 | 12.02 | 2,080,780 | -0.36(-2.94%) |
Apr 05, 2012 | 12.43 | 12.55 | 12.32 | 12.38 | 2,372,709 | -0.11(-0.91%) |
Apr 04, 2012 | 12.93 | 12.94 | 12.49 | 12.50 | 4,027,421 | -0.60(-4.58%) |
Apr 03, 2012 | 13.23 | 13.45 | 13.05 | 13.10 | 3,612,154 | -0.12(-0.92%) |
Apr 02, 2012 | 12.52 | 13.24 | 12.50 | 13.22 | 3,498,185 | +0.66(+5.29%) |
Mar 30, 2012 | 12.82 | 12.82 | 12.53 | 12.55 | 2,319,949 | -0.15(-1.15%) |
Mar 29, 2012 | 12.50 | 12.74 | 12.32 | 12.70 | 2,105,648 | +0.02(+0.19%) |
Mar 28, 2012 | 12.99 | 12.99 | 12.44 | 12.68 | 4,199,760 | -0.32(-2.43%) |
Mar 27, 2012 | 13.41 | 13.46 | 12.98 | 12.99 | 2,102,378 | -0.36(-2.73%) |
Mar 26, 2012 | 13.21 | 13.55 | 13.15 | 13.36 | 3,084,146 | +0.30(+2.29%) |
Mar 23, 2012 | 12.93 | 13.07 | 12.80 | 13.06 | 1,394,915 | +0.10(+0.75%) |
Mar 22, 2012 | 12.89 | 13.02 | 12.85 | 12.96 | 2,350,926 | -0.09(-0.68%) |
Mar 21, 2012 | 13.02 | 13.18 | 12.96 | 13.05 | 1,973,849 | +0.09(+0.69%) |
Mar 20, 2012 | 12.96 | 13.16 | 12.71 | 12.96 | 4,717,486 | -0.20(-1.54%) |
Mar 19, 2012 | 13.04 | 13.28 | 13.01 | 13.16 | 2,325,430 | +0.04(+0.31%) |
Mar 16, 2012 | 13.21 | 13.27 | 13.03 | 13.12 | 3,716,095 | +0.11(+0.87%) |
Mar 15, 2012 | 13.09 | 13.13 | 12.94 | 13.01 | 3,491,783 | +0.00(+0.00%) |
Mar 14, 2012 | 13.19 | 13.35 | 12.94 | 13.01 | 3,562,281 | -0.19(-1.41%) |
Mar 13, 2012 | 12.97 | 13.21 | 12.92 | 13.19 | 4,118,375 | +0.40(+3.17%) |
Mar 12, 2012 | 13.24 | 13.27 | 12.73 | 12.79 | 3,092,227 | -0.42(-3.19%) |
Mar 09, 2012 | 12.77 | 13.35 | 12.77 | 13.21 | 2,952,115 | +0.46(+3.62%) |
Mar 08, 2012 | 12.51 | 12.80 | 12.51 | 12.75 | 2,518,888 | +0.39(+3.15%) |
Mar 07, 2012 | 12.35 | 12.51 | 12.26 | 12.36 | 5,768,075 | +0.09(+0.73%) |
Mar 06, 2012 | 12.64 | 12.64 | 12.18 | 12.27 | 4,399,656 | -0.50(-3.92%) |
Mar 05, 2012 | 13.05 | 13.09 | 12.70 | 12.77 | 4,981,647 | -0.30(-2.29%) |
Mar 02, 2012 | 13.19 | 13.36 | 13.05 | 13.07 | 2,320,808 | -0.11(-0.86%) |