Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.60 | 11.64 | 11.24 | 11.44 | 1,131,907 | -0.20(-1.70%) |
May 30, 2012 | 11.54 | 11.65 | 11.35 | 11.63 | 1,212,209 | -0.01(-0.08%) |
May 29, 2012 | 11.16 | 11.73 | 11.07 | 11.64 | 1,607,986 | +0.57(+5.17%) |
May 25, 2012 | 11.08 | 11.28 | 10.95 | 11.07 | 867,528 | -0.06(-0.53%) |
May 24, 2012 | 10.85 | 11.20 | 10.68 | 11.13 | 1,144,875 | +0.31(+2.83%) |
May 23, 2012 | 10.84 | 10.85 | 10.56 | 10.82 | 1,183,569 | -0.12(-1.08%) |
May 22, 2012 | 11.30 | 11.38 | 10.85 | 10.94 | 884,060 | -0.34(-2.97%) |
May 21, 2012 | 10.90 | 11.34 | 10.90 | 11.28 | 1,436,340 | +0.35(+3.16%) |
May 18, 2012 | 11.23 | 11.37 | 10.82 | 10.93 | 2,066,147 | -0.27(-2.38%) |
May 17, 2012 | 11.99 | 12.05 | 11.05 | 11.20 | 1,980,086 | -0.78(-6.51%) |
May 16, 2012 | 12.01 | 12.20 | 11.71 | 11.98 | 1,968,403 | +0.00(+0.00%) |
May 15, 2012 | 11.49 | 12.02 | 11.49 | 11.98 | 2,246,616 | +0.47(+4.12%) |
May 14, 2012 | 11.25 | 11.55 | 11.17 | 11.50 | 1,614,934 | +0.16(+1.39%) |
May 11, 2012 | 10.93 | 11.36 | 10.93 | 11.35 | 1,975,093 | +0.35(+3.14%) |
May 10, 2012 | 10.95 | 11.07 | 10.87 | 11.00 | 1,089,019 | +0.14(+1.27%) |
May 09, 2012 | 10.60 | 10.95 | 10.56 | 10.86 | 1,398,044 | +0.16(+1.47%) |
May 08, 2012 | 10.64 | 10.74 | 10.34 | 10.71 | 1,885,505 | +0.04(+0.37%) |
May 07, 2012 | 10.58 | 10.81 | 10.29 | 10.67 | 2,110,324 | +0.26(+2.46%) |
May 04, 2012 | 10.48 | 10.57 | 10.36 | 10.41 | 1,973,185 | -0.08(-0.75%) |
May 03, 2012 | 10.61 | 10.87 | 10.26 | 10.49 | 4,111,707 | -0.13(-1.21%) |
May 02, 2012 | 10.35 | 10.66 | 10.31 | 10.62 | 2,154,420 | +0.27(+2.57%) |
May 01, 2012 | 10.48 | 10.66 | 10.32 | 10.35 | 1,789,493 | -0.14(-1.32%) |
Apr 30, 2012 | 10.62 | 10.72 | 10.40 | 10.49 | 1,947,330 | -0.16(-1.48%) |
Apr 27, 2012 | 10.48 | 10.85 | 10.20 | 10.65 | 2,125,532 | +0.27(+2.57%) |
Apr 26, 2012 | 11.60 | 11.84 | 10.33 | 10.38 | 4,795,580 | -0.62(-5.65%) |
Apr 25, 2012 | 10.36 | 11.00 | 10.35 | 11.00 | 5,070,324 | +0.78(+7.63%) |
Apr 24, 2012 | 10.16 | 10.29 | 10.04 | 10.22 | 11,090,530 | +0.01(+0.10%) |
Apr 23, 2012 | 10.01 | 10.22 | 9.857 | 10.21 | 2,249,175 | +0.09(+0.88%) |
Apr 20, 2012 | 10.33 | 10.45 | 10.11 | 10.12 | 2,057,656 | -0.11(-1.06%) |
Apr 19, 2012 | 10.08 | 10.55 | 10.01 | 10.23 | 3,317,126 | +0.50(+5.17%) |
Apr 18, 2012 | 9.896 | 9.945 | 9.659 | 9.728 | 948,477 | -0.23(-2.28%) |
Apr 17, 2012 | 9.699 | 10.14 | 9.689 | 9.955 | 1,542,489 | +0.26(+2.64%) |
Apr 16, 2012 | 9.373 | 9.748 | 9.186 | 9.699 | 1,801,063 | +0.32(+3.36%) |
Apr 13, 2012 | 9.758 | 9.788 | 9.363 | 9.383 | 1,761,081 | -0.39(-4.04%) |
Apr 12, 2012 | 9.719 | 9.857 | 9.551 | 9.778 | 1,459,843 | +0.08(+0.87%) |
Apr 11, 2012 | 9.827 | 10.15 | 9.640 | 9.694 | 1,530,966 | -0.01(-0.15%) |
Apr 10, 2012 | 10.04 | 10.11 | 9.487 | 9.709 | 4,218,875 | -0.55(-5.38%) |
Apr 09, 2012 | 10.52 | 10.65 | 10.22 | 10.26 | 3,086,066 | -0.65(-5.97%) |
Apr 05, 2012 | 10.65 | 11.25 | 10.41 | 10.91 | 9,399,449 | -1.13(-9.42%) |
Apr 04, 2012 | 12.31 | 12.36 | 11.76 | 12.05 | 2,570,434 | -0.44(-3.55%) |
Apr 03, 2012 | 12.44 | 12.53 | 12.18 | 12.49 | 885,251 | +0.06(+0.48%) |
Apr 02, 2012 | 12.45 | 12.59 | 12.30 | 12.43 | 1,170,061 | -0.03(-0.24%) |
Mar 30, 2012 | 12.61 | 12.70 | 12.40 | 12.46 | 924,813 | -0.08(-0.63%) |
Mar 29, 2012 | 12.63 | 12.72 | 12.35 | 12.54 | 942,177 | -0.23(-1.78%) |
Mar 28, 2012 | 12.83 | 12.92 | 12.37 | 12.77 | 2,037,148 | -0.01(-0.08%) |
Mar 27, 2012 | 13.08 | 13.13 | 12.78 | 12.78 | 778,049 | -0.29(-2.19%) |
Mar 26, 2012 | 13.16 | 13.27 | 13.02 | 13.06 | 1,596,431 | -0.09(-0.68%) |
Mar 23, 2012 | 12.93 | 13.28 | 12.86 | 13.15 | 1,143,523 | +0.22(+1.68%) |
Mar 22, 2012 | 13.01 | 13.11 | 12.72 | 12.94 | 1,039,940 | -0.13(-1.02%) |
Mar 21, 2012 | 13.01 | 13.12 | 12.84 | 13.07 | 1,476,577 | +0.12(+0.95%) |
Mar 20, 2012 | 13.08 | 13.12 | 12.79 | 12.94 | 1,400,698 | -0.13(-0.98%) |
Mar 19, 2012 | 12.84 | 13.21 | 12.68 | 13.07 | 1,443,670 | +0.20(+1.53%) |
Mar 16, 2012 | 12.66 | 12.94 | 12.61 | 12.88 | 3,186,362 | +0.20(+1.56%) |
Mar 15, 2012 | 12.66 | 12.73 | 12.45 | 12.68 | 1,152,742 | -0.01(-0.08%) |
Mar 14, 2012 | 12.91 | 12.95 | 12.52 | 12.69 | 1,083,414 | -0.24(-1.83%) |
Mar 13, 2012 | 13.06 | 13.21 | 12.85 | 12.93 | 1,461,040 | -0.09(-0.68%) |
Mar 12, 2012 | 12.59 | 13.06 | 12.50 | 13.01 | 2,138,687 | +0.42(+3.37%) |
Mar 09, 2012 | 12.63 | 12.68 | 12.39 | 12.59 | 2,671,967 | -0.07(-0.55%) |
Mar 08, 2012 | 12.51 | 12.75 | 12.44 | 12.66 | 1,671,067 | +0.18(+1.42%) |
Mar 07, 2012 | 12.64 | 12.78 | 12.37 | 12.48 | 2,168,694 | -0.11(-0.86%) |
Mar 06, 2012 | 12.60 | 12.73 | 12.28 | 12.59 | 2,687,724 | -0.21(-1.62%) |
Mar 05, 2012 | 13.02 | 13.08 | 12.36 | 12.80 | 3,186,334 | -0.15(-1.14%) |
Mar 02, 2012 | 13.80 | 13.85 | 12.91 | 12.94 | 2,729,485 | -0.80(-5.81%) |