Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.822 | 9.854 | 9.591 | 9.640 | 33,896,324 | -0.14(-1.44%) |
May 30, 2012 | 9.801 | 9.822 | 9.696 | 9.780 | 14,772,689 | -0.15(-1.55%) |
May 29, 2012 | 10.01 | 10.07 | 9.864 | 9.935 | 19,612,572 | +0.12(+1.22%) |
May 25, 2012 | 9.780 | 9.899 | 9.759 | 9.815 | 9,197,521 | +0.01(+0.14%) |
May 24, 2012 | 9.935 | 9.977 | 9.759 | 9.801 | 15,376,572 | -0.08(-0.85%) |
May 23, 2012 | 9.843 | 9.914 | 9.727 | 9.885 | 18,113,402 | -0.22(-2.22%) |
May 22, 2012 | 10.10 | 10.19 | 10.05 | 10.11 | 19,525,004 | -0.01(-0.14%) |
May 21, 2012 | 10.10 | 10.17 | 10.07 | 10.12 | 26,001,616 | +0.10(+0.98%) |
May 18, 2012 | 10.28 | 10.40 | 10.03 | 10.03 | 18,050,490 | -0.29(-2.86%) |
May 17, 2012 | 10.40 | 10.48 | 10.30 | 10.32 | 16,060,935 | -0.15(-1.47%) |
May 16, 2012 | 10.45 | 10.54 | 10.33 | 10.48 | 20,419,604 | +0.09(+0.88%) |
May 15, 2012 | 10.64 | 10.65 | 10.35 | 10.38 | 23,538,356 | -0.20(-1.92%) |
May 14, 2012 | 10.63 | 10.72 | 10.59 | 10.59 | 11,561,218 | -0.22(-2.01%) |
May 11, 2012 | 10.67 | 10.90 | 10.67 | 10.81 | 11,252,715 | +0.00(+0.00%) |
May 10, 2012 | 10.77 | 10.85 | 10.64 | 10.81 | 10,227,515 | +0.18(+1.72%) |
May 09, 2012 | 10.56 | 10.74 | 10.52 | 10.62 | 15,872,002 | -0.02(-0.20%) |
May 08, 2012 | 10.69 | 10.76 | 10.45 | 10.64 | 19,621,930 | -0.18(-1.69%) |
May 07, 2012 | 10.75 | 10.88 | 10.70 | 10.83 | 11,718,839 | -0.01(-0.13%) |
May 04, 2012 | 11.02 | 11.04 | 10.84 | 10.84 | 13,767,944 | -0.18(-1.66%) |
May 03, 2012 | 11.26 | 11.31 | 10.99 | 11.02 | 13,514,148 | -0.28(-2.49%) |
May 02, 2012 | 10.99 | 11.32 | 10.92 | 11.30 | 19,194,460 | +0.40(+3.67%) |
May 01, 2012 | 10.96 | 11.06 | 10.90 | 10.90 | 13,268,817 | -0.04(-0.32%) |
Apr 30, 2012 | 11.28 | 11.28 | 10.94 | 10.94 | 21,168,170 | -0.40(-3.53%) |
Apr 27, 2012 | 11.07 | 11.34 | 10.99 | 11.34 | 20,945,290 | +0.23(+2.09%) |
Apr 26, 2012 | 10.71 | 11.19 | 10.64 | 11.11 | 27,584,828 | +0.64(+6.10%) |
Apr 25, 2012 | 10.56 | 10.56 | 10.43 | 10.47 | 14,353,383 | +0.04(+0.34%) |
Apr 24, 2012 | 10.50 | 10.57 | 10.38 | 10.43 | 13,837,018 | -0.02(-0.20%) |
Apr 23, 2012 | 10.45 | 10.48 | 10.35 | 10.45 | 10,093,538 | -0.15(-1.46%) |
Apr 20, 2012 | 10.78 | 10.79 | 10.57 | 10.61 | 9,588,689 | -0.10(-0.92%) |
Apr 19, 2012 | 10.73 | 10.85 | 10.63 | 10.71 | 10,390,148 | -0.02(-0.20%) |
Apr 18, 2012 | 10.65 | 10.78 | 10.52 | 10.73 | 8,586,144 | +0.05(+0.46%) |
Apr 17, 2012 | 10.64 | 10.71 | 10.54 | 10.68 | 15,786,505 | +0.08(+0.73%) |
Apr 16, 2012 | 10.71 | 10.76 | 10.56 | 10.60 | 9,036,714 | +0.00(+0.00%) |
Apr 13, 2012 | 10.57 | 10.69 | 10.50 | 10.60 | 13,419,081 | +0.13(+1.21%) |
Apr 12, 2012 | 10.42 | 10.53 | 10.42 | 10.48 | 10,176,290 | +0.09(+0.88%) |
Apr 11, 2012 | 10.37 | 10.45 | 10.37 | 10.38 | 8,662,274 | +0.12(+1.16%) |
Apr 10, 2012 | 10.43 | 10.52 | 10.25 | 10.26 | 16,397,631 | -0.17(-1.62%) |
Apr 09, 2012 | 10.52 | 10.60 | 10.42 | 10.43 | 11,328,449 | -0.27(-2.49%) |
Apr 05, 2012 | 10.55 | 10.75 | 10.52 | 10.70 | 11,842,746 | +0.17(+1.60%) |
Apr 04, 2012 | 10.59 | 10.63 | 10.42 | 10.53 | 8,627,449 | -0.15(-1.44%) |
Apr 03, 2012 | 10.82 | 10.88 | 10.65 | 10.69 | 11,573,419 | -0.13(-1.17%) |
Apr 02, 2012 | 10.72 | 10.90 | 10.62 | 10.81 | 11,056,507 | +0.08(+0.79%) |
Mar 30, 2012 | 10.67 | 10.82 | 10.63 | 10.73 | 10,900,262 | +0.14(+1.33%) |
Mar 29, 2012 | 10.55 | 10.60 | 10.50 | 10.59 | 10,058,179 | -0.07(-0.66%) |
Mar 28, 2012 | 10.73 | 10.81 | 10.62 | 10.66 | 15,438,086 | -0.13(-1.24%) |
Mar 27, 2012 | 10.83 | 10.89 | 10.77 | 10.79 | 8,348,775 | -0.01(-0.07%) |
Mar 26, 2012 | 10.52 | 10.81 | 10.52 | 10.80 | 13,799,927 | +0.27(+2.60%) |
Mar 23, 2012 | 10.65 | 10.65 | 10.50 | 10.52 | 9,471,722 | -0.03(-0.27%) |
Mar 22, 2012 | 10.56 | 10.65 | 10.52 | 10.55 | 8,741,806 | -0.13(-1.18%) |
Mar 21, 2012 | 10.75 | 10.83 | 10.63 | 10.68 | 10,166,299 | +0.19(+1.81%) |
Mar 20, 2012 | 10.58 | 10.59 | 10.42 | 10.49 | 7,552,297 | -0.15(-1.45%) |
Mar 19, 2012 | 10.53 | 10.72 | 10.43 | 10.64 | 10,130,938 | +0.26(+2.50%) |
Mar 16, 2012 | 10.45 | 10.48 | 10.36 | 10.38 | 7,479,075 | -0.11(-1.00%) |
Mar 15, 2012 | 10.48 | 10.55 | 10.39 | 10.49 | 10,040,229 | +0.09(+0.88%) |
Mar 14, 2012 | 10.48 | 10.61 | 10.39 | 10.40 | 9,461,537 | -0.04(-0.40%) |
Mar 13, 2012 | 10.25 | 10.44 | 10.22 | 10.44 | 9,813,012 | +0.33(+3.26%) |
Mar 12, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 10,573,201 | -0.14(-1.37%) |
Mar 09, 2012 | 10.29 | 10.30 | 10.19 | 10.25 | 7,956,955 | -0.01(-0.07%) |
Mar 08, 2012 | 10.18 | 10.26 | 10.15 | 10.26 | 7,670,831 | +0.15(+1.46%) |
Mar 07, 2012 | 10.02 | 10.15 | 9.977 | 10.11 | 12,979,807 | +0.17(+1.69%) |
Mar 06, 2012 | 9.991 | 10.07 | 9.899 | 9.942 | 10,662,946 | -0.12(-1.19%) |
Mar 05, 2012 | 10.13 | 10.19 | 9.991 | 10.06 | 9,545,983 | -0.18(-1.78%) |
Mar 02, 2012 | 10.21 | 10.28 | 10.17 | 10.24 | 8,750,677 | -0.04(-0.34%) |