Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.33 | 11.42 | 11.24 | 11.31 | 33,754,216 | -0.02(-0.14%) |
May 30, 2012 | 11.36 | 11.41 | 11.31 | 11.33 | 26,324,366 | -0.11(-0.92%) |
May 29, 2012 | 11.33 | 11.46 | 11.28 | 11.43 | 25,316,876 | +0.14(+1.28%) |
May 25, 2012 | 11.35 | 11.41 | 11.23 | 11.29 | 23,843,708 | -0.03(-0.28%) |
May 24, 2012 | 11.28 | 11.41 | 11.23 | 11.32 | 32,580,428 | +0.05(+0.49%) |
May 23, 2012 | 11.24 | 11.28 | 11.11 | 11.26 | 26,072,338 | -0.07(-0.59%) |
May 22, 2012 | 11.23 | 11.39 | 11.20 | 11.33 | 30,519,708 | +0.10(+0.87%) |
May 21, 2012 | 11.06 | 11.25 | 10.99 | 11.23 | 26,856,678 | +0.17(+1.54%) |
May 18, 2012 | 11.14 | 11.20 | 11.03 | 11.06 | 42,343,072 | -0.03(-0.26%) |
May 17, 2012 | 11.28 | 11.29 | 11.09 | 11.09 | 25,057,388 | -0.20(-1.73%) |
May 16, 2012 | 11.30 | 11.42 | 11.27 | 11.29 | 29,116,636 | +0.00(+0.00%) |
May 15, 2012 | 11.30 | 11.48 | 11.24 | 11.29 | 29,087,406 | -0.02(-0.14%) |
May 14, 2012 | 11.42 | 11.48 | 11.28 | 11.30 | 36,474,456 | -0.19(-1.67%) |
May 11, 2012 | 11.57 | 11.67 | 11.49 | 11.50 | 27,584,108 | -0.10(-0.84%) |
May 10, 2012 | 11.50 | 11.63 | 11.47 | 11.59 | 30,581,552 | +0.18(+1.58%) |
May 09, 2012 | 11.39 | 11.52 | 11.37 | 11.41 | 38,059,116 | -0.09(-0.78%) |
May 08, 2012 | 11.55 | 11.60 | 11.39 | 11.50 | 39,864,164 | -0.09(-0.78%) |
May 07, 2012 | 11.44 | 11.66 | 11.39 | 11.59 | 32,375,928 | +0.07(+0.61%) |
May 04, 2012 | 11.75 | 11.81 | 11.51 | 11.52 | 40,943,544 | -0.36(-3.00%) |
May 03, 2012 | 11.93 | 12.03 | 11.79 | 11.88 | 34,393,068 | -0.02(-0.18%) |
May 02, 2012 | 11.80 | 11.96 | 11.56 | 11.90 | 72,333,256 | -0.07(-0.60%) |
May 01, 2012 | 11.85 | 12.08 | 11.84 | 11.97 | 55,785,536 | +0.10(+0.84%) |
Apr 30, 2012 | 11.82 | 11.92 | 11.80 | 11.87 | 22,079,542 | +0.03(+0.21%) |
Apr 27, 2012 | 11.85 | 11.91 | 11.69 | 11.85 | 37,316,148 | +0.02(+0.13%) |
Apr 26, 2012 | 11.55 | 11.87 | 11.55 | 11.83 | 46,741,800 | +0.23(+1.99%) |
Apr 25, 2012 | 11.58 | 11.64 | 11.50 | 11.60 | 28,072,948 | +0.12(+1.02%) |
Apr 24, 2012 | 11.42 | 11.54 | 11.40 | 11.48 | 30,194,804 | +0.12(+1.07%) |
Apr 23, 2012 | 11.46 | 11.46 | 11.29 | 11.36 | 38,011,924 | -0.16(-1.39%) |
Apr 20, 2012 | 11.56 | 11.64 | 11.51 | 11.52 | 36,000,140 | -0.01(-0.08%) |
Apr 19, 2012 | 11.62 | 11.76 | 11.51 | 11.53 | 29,633,506 | -0.15(-1.29%) |
Apr 18, 2012 | 11.71 | 11.75 | 11.66 | 11.68 | 23,196,064 | -0.09(-0.76%) |
Apr 17, 2012 | 11.69 | 11.81 | 11.62 | 11.77 | 22,485,298 | +0.13(+1.09%) |
Apr 16, 2012 | 11.57 | 11.68 | 11.54 | 11.65 | 23,387,564 | +0.10(+0.90%) |
Apr 13, 2012 | 11.60 | 11.65 | 11.53 | 11.54 | 29,595,272 | -0.07(-0.61%) |
Apr 12, 2012 | 11.37 | 11.65 | 11.33 | 11.61 | 37,007,876 | +0.28(+2.43%) |
Apr 11, 2012 | 11.30 | 11.38 | 11.24 | 11.34 | 23,299,292 | +0.13(+1.13%) |
Apr 10, 2012 | 11.42 | 11.43 | 11.17 | 11.21 | 31,756,714 | -0.27(-2.32%) |
Apr 09, 2012 | 11.40 | 11.51 | 11.35 | 11.48 | 26,763,656 | -0.09(-0.78%) |
Apr 05, 2012 | 11.42 | 11.57 | 11.38 | 11.57 | 28,853,844 | +0.09(+0.82%) |
Apr 04, 2012 | 11.54 | 11.57 | 11.38 | 11.47 | 28,510,638 | -0.13(-1.15%) |
Apr 03, 2012 | 11.68 | 11.71 | 11.52 | 11.60 | 32,819,126 | -0.15(-1.30%) |
Apr 02, 2012 | 11.64 | 11.79 | 11.57 | 11.76 | 30,288,112 | +0.08(+0.68%) |
Mar 30, 2012 | 11.67 | 11.69 | 11.57 | 11.68 | 25,291,084 | +0.07(+0.60%) |
Mar 29, 2012 | 11.57 | 11.62 | 11.48 | 11.61 | 31,464,968 | -0.04(-0.30%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.60 | 11.64 | 34,931,440 | -0.10(-0.83%) |
Mar 27, 2012 | 11.78 | 11.83 | 11.73 | 11.74 | 30,420,924 | -0.07(-0.59%) |
Mar 26, 2012 | 11.71 | 11.82 | 11.65 | 11.81 | 34,708,396 | +0.14(+1.22%) |
Mar 23, 2012 | 11.65 | 11.67 | 11.53 | 11.67 | 21,549,690 | +0.04(+0.32%) |
Mar 22, 2012 | 11.50 | 11.64 | 11.49 | 11.63 | 31,197,184 | +0.07(+0.61%) |
Mar 21, 2012 | 11.58 | 11.64 | 11.49 | 11.56 | 28,369,376 | -0.02(-0.20%) |
Mar 20, 2012 | 11.56 | 11.65 | 11.46 | 11.58 | 26,870,912 | -0.04(-0.30%) |
Mar 19, 2012 | 11.43 | 11.67 | 11.39 | 11.62 | 25,198,986 | +0.14(+1.22%) |
Mar 16, 2012 | 11.57 | 11.61 | 11.44 | 11.48 | 53,686,980 | -0.12(-1.01%) |
Mar 15, 2012 | 11.59 | 11.63 | 11.45 | 11.60 | 29,328,364 | +0.01(+0.05%) |
Mar 14, 2012 | 11.67 | 11.67 | 11.57 | 11.59 | 28,692,018 | -0.10(-0.85%) |
Mar 13, 2012 | 11.61 | 11.69 | 11.54 | 11.69 | 29,524,822 | +0.17(+1.45%) |
Mar 12, 2012 | 11.55 | 11.62 | 11.50 | 11.52 | 22,550,750 | -0.09(-0.77%) |
Mar 09, 2012 | 11.60 | 11.62 | 11.55 | 11.61 | 23,470,004 | +0.09(+0.74%) |
Mar 08, 2012 | 11.46 | 11.58 | 11.44 | 11.53 | 26,176,874 | +0.15(+1.30%) |
Mar 07, 2012 | 11.27 | 11.41 | 11.21 | 11.38 | 33,047,090 | +0.12(+1.11%) |
Mar 06, 2012 | 11.23 | 11.35 | 11.18 | 11.25 | 37,169,276 | -0.07(-0.62%) |
Mar 05, 2012 | 11.36 | 11.37 | 11.21 | 11.32 | 34,292,016 | -0.05(-0.48%) |
Mar 02, 2012 | 11.43 | 11.52 | 11.32 | 11.38 | 28,613,714 | -0.08(-0.71%) |