Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.27 | 10.28 | 9.996 | 10.02 | 5,412,081 | -0.25(-2.43%) |
May 30, 2012 | 10.31 | 10.42 | 10.20 | 10.27 | 3,889,272 | -0.19(-1.83%) |
May 29, 2012 | 10.30 | 10.49 | 10.30 | 10.46 | 3,393,950 | +0.26(+2.53%) |
May 25, 2012 | 10.04 | 10.23 | 9.953 | 10.20 | 2,953,315 | +0.21(+2.08%) |
May 24, 2012 | 10.05 | 10.22 | 9.880 | 9.996 | 2,616,701 | -0.03(-0.33%) |
May 23, 2012 | 10.07 | 10.07 | 9.755 | 10.03 | 4,809,048 | +0.05(+0.50%) |
May 22, 2012 | 9.655 | 10.15 | 9.655 | 9.980 | 7,564,795 | +0.24(+2.48%) |
May 21, 2012 | 9.605 | 9.851 | 9.472 | 9.738 | 4,111,375 | +0.13(+1.39%) |
May 18, 2012 | 9.663 | 9.813 | 9.260 | 9.605 | 7,214,527 | +0.00(+0.00%) |
May 17, 2012 | 10.17 | 10.26 | 9.514 | 9.605 | 8,722,277 | -0.57(-5.56%) |
May 16, 2012 | 10.19 | 10.48 | 10.09 | 10.17 | 8,032,790 | +0.02(+0.25%) |
May 15, 2012 | 10.20 | 10.30 | 10.05 | 10.15 | 9,175,497 | +0.00(+0.00%) |
May 14, 2012 | 10.43 | 10.45 | 10.07 | 10.15 | 4,601,688 | -0.37(-3.48%) |
May 11, 2012 | 10.34 | 10.65 | 10.34 | 10.51 | 1,968,447 | -0.06(-0.55%) |
May 10, 2012 | 10.63 | 10.72 | 10.56 | 10.57 | 3,718,456 | +0.07(+0.71%) |
May 09, 2012 | 10.57 | 10.74 | 10.47 | 10.50 | 5,612,003 | -0.24(-2.25%) |
May 08, 2012 | 10.70 | 10.85 | 10.51 | 10.74 | 4,675,453 | -0.03(-0.31%) |
May 07, 2012 | 10.65 | 10.90 | 10.65 | 10.77 | 4,519,561 | +0.01(+0.08%) |
May 04, 2012 | 10.70 | 10.87 | 10.55 | 10.76 | 7,454,863 | -0.03(-0.23%) |
May 03, 2012 | 11.08 | 11.14 | 10.73 | 10.79 | 8,378,945 | -0.24(-2.19%) |
May 02, 2012 | 11.33 | 11.40 | 11.02 | 11.03 | 6,045,505 | -0.31(-2.72%) |
May 01, 2012 | 11.29 | 11.56 | 11.23 | 11.34 | 6,053,177 | +0.05(+0.44%) |
Apr 30, 2012 | 11.02 | 11.29 | 10.95 | 11.29 | 5,589,952 | +0.18(+1.65%) |
Apr 27, 2012 | 11.01 | 11.18 | 10.88 | 11.10 | 13,694,441 | +0.16(+1.45%) |
Apr 26, 2012 | 10.97 | 11.05 | 10.85 | 10.95 | 13,249,588 | -0.04(-0.38%) |
Apr 25, 2012 | 11.23 | 11.31 | 10.90 | 10.99 | 9,799,533 | -0.14(-1.27%) |
Apr 24, 2012 | 11.22 | 11.32 | 11.13 | 11.13 | 2,996,683 | -0.05(-0.45%) |
Apr 23, 2012 | 11.40 | 11.40 | 11.03 | 11.18 | 7,836,676 | -0.43(-3.73%) |
Apr 20, 2012 | 11.74 | 11.79 | 11.47 | 11.61 | 6,507,404 | -0.16(-1.34%) |
Apr 19, 2012 | 11.94 | 12.39 | 11.73 | 11.77 | 6,920,794 | -0.58(-4.72%) |
Apr 18, 2012 | 12.18 | 12.42 | 12.09 | 12.35 | 4,852,211 | +0.27(+2.20%) |
Apr 17, 2012 | 12.16 | 12.30 | 12.08 | 12.09 | 4,371,656 | -0.06(-0.48%) |
Apr 16, 2012 | 12.19 | 12.37 | 12.08 | 12.14 | 2,787,794 | +0.05(+0.41%) |
Apr 13, 2012 | 12.28 | 12.28 | 12.02 | 12.09 | 4,964,002 | -0.22(-1.76%) |
Apr 12, 2012 | 12.24 | 12.42 | 12.12 | 12.31 | 7,039,347 | +0.13(+1.09%) |
Apr 11, 2012 | 12.38 | 12.42 | 12.07 | 12.18 | 4,961,969 | +0.05(+0.41%) |
Apr 10, 2012 | 12.56 | 12.58 | 12.08 | 12.13 | 4,351,188 | -0.41(-3.25%) |
Apr 09, 2012 | 12.70 | 12.70 | 12.44 | 12.53 | 3,577,148 | -0.37(-2.84%) |
Apr 05, 2012 | 12.72 | 12.92 | 12.65 | 12.90 | 2,892,201 | +0.13(+1.04%) |
Apr 04, 2012 | 13.08 | 13.17 | 12.65 | 12.77 | 6,598,775 | -0.26(-1.98%) |
Apr 03, 2012 | 13.12 | 13.19 | 12.92 | 13.03 | 3,669,721 | -0.17(-1.32%) |
Apr 02, 2012 | 13.32 | 13.37 | 13.13 | 13.20 | 5,695,504 | -0.07(-0.50%) |
Mar 30, 2012 | 13.08 | 13.39 | 12.97 | 13.27 | 3,386,466 | +0.25(+1.92%) |
Mar 29, 2012 | 12.99 | 13.06 | 12.88 | 13.02 | 2,612,628 | -0.09(-0.70%) |
Mar 28, 2012 | 12.90 | 13.18 | 12.87 | 13.11 | 3,937,249 | +0.12(+0.96%) |
Mar 27, 2012 | 13.06 | 13.29 | 12.96 | 12.98 | 4,303,050 | -0.05(-0.38%) |
Mar 26, 2012 | 12.87 | 13.08 | 12.78 | 13.03 | 4,268,166 | +0.26(+2.02%) |
Mar 23, 2012 | 12.98 | 12.98 | 12.76 | 12.78 | 2,369,891 | -0.16(-1.22%) |
Mar 22, 2012 | 12.73 | 13.03 | 12.59 | 12.93 | 3,548,371 | +0.01(+0.06%) |
Mar 21, 2012 | 12.89 | 13.04 | 12.82 | 12.93 | 3,828,191 | +0.12(+0.98%) |
Mar 20, 2012 | 12.69 | 12.94 | 12.56 | 12.80 | 3,000,128 | +0.02(+0.13%) |
Mar 19, 2012 | 12.68 | 13.04 | 12.66 | 12.78 | 4,675,381 | +0.05(+0.39%) |
Mar 16, 2012 | 12.68 | 12.88 | 12.63 | 12.73 | 4,905,035 | -0.03(-0.26%) |
Mar 15, 2012 | 12.78 | 12.78 | 12.58 | 12.77 | 3,382,910 | +0.04(+0.33%) |
Mar 14, 2012 | 12.77 | 12.79 | 12.60 | 12.73 | 4,093,246 | -0.05(-0.39%) |
Mar 13, 2012 | 12.57 | 12.84 | 12.40 | 12.78 | 5,365,508 | +0.14(+1.12%) |
Mar 12, 2012 | 12.58 | 12.74 | 12.57 | 12.63 | 2,951,833 | +0.05(+0.40%) |
Mar 09, 2012 | 12.69 | 12.69 | 12.44 | 12.58 | 2,969,908 | +0.02(+0.13%) |
Mar 08, 2012 | 12.53 | 12.70 | 12.46 | 12.57 | 4,286,630 | +0.17(+1.34%) |
Mar 07, 2012 | 12.23 | 12.54 | 12.19 | 12.40 | 4,533,838 | +0.32(+2.62%) |
Mar 06, 2012 | 12.48 | 12.48 | 12.06 | 12.09 | 9,761,558 | -0.51(-4.03%) |
Mar 05, 2012 | 12.73 | 12.73 | 12.51 | 12.59 | 3,577,139 | -0.13(-1.05%) |
Mar 02, 2012 | 12.92 | 12.92 | 12.58 | 12.73 | 19,231,270 | -0.37(-2.80%) |