Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.90 | 10.94 | 10.65 | 10.75 | 12,721,210 | -0.16(-1.43%) |
May 30, 2012 | 10.87 | 11.00 | 10.81 | 10.90 | 10,152,590 | -0.05(-0.42%) |
May 29, 2012 | 11.22 | 11.25 | 10.90 | 10.95 | 11,578,903 | -0.26(-2.29%) |
May 25, 2012 | 11.07 | 11.24 | 11.01 | 11.21 | 5,382,748 | +0.13(+1.16%) |
May 24, 2012 | 11.34 | 11.34 | 11.00 | 11.08 | 6,734,378 | -0.21(-1.87%) |
May 23, 2012 | 10.96 | 11.36 | 10.95 | 11.29 | 8,767,875 | +0.30(+2.75%) |
May 22, 2012 | 11.20 | 11.21 | 10.92 | 10.99 | 6,563,612 | -0.18(-1.64%) |
May 21, 2012 | 10.99 | 11.20 | 10.85 | 11.17 | 6,240,004 | +0.21(+1.92%) |
May 18, 2012 | 11.10 | 11.13 | 10.94 | 10.96 | 8,422,964 | -0.11(-0.99%) |
May 17, 2012 | 11.31 | 11.33 | 11.07 | 11.07 | 8,793,896 | -0.27(-2.34%) |
May 16, 2012 | 11.73 | 11.73 | 11.30 | 11.33 | 13,296,256 | -0.37(-3.13%) |
May 15, 2012 | 11.58 | 11.91 | 11.54 | 11.70 | 13,905,196 | +0.13(+1.11%) |
May 14, 2012 | 11.55 | 11.59 | 11.45 | 11.57 | 5,156,427 | -0.00(-0.04%) |
May 11, 2012 | 11.66 | 11.73 | 11.55 | 11.58 | 6,788,675 | -0.09(-0.75%) |
May 10, 2012 | 11.55 | 11.81 | 11.49 | 11.66 | 18,366,920 | +0.31(+2.74%) |
May 09, 2012 | 11.25 | 11.40 | 11.17 | 11.35 | 19,945,640 | +0.00(+0.00%) |
May 08, 2012 | 11.16 | 11.35 | 11.13 | 11.35 | 12,082,858 | +0.10(+0.89%) |
May 07, 2012 | 11.29 | 11.29 | 11.13 | 11.25 | 6,731,933 | -0.06(-0.57%) |
May 04, 2012 | 11.55 | 11.55 | 11.24 | 11.32 | 14,425,212 | -0.27(-2.37%) |
May 03, 2012 | 11.77 | 11.80 | 11.57 | 11.59 | 3,844,815 | -0.16(-1.40%) |
May 02, 2012 | 11.71 | 11.79 | 11.61 | 11.76 | 4,174,598 | +0.02(+0.16%) |
May 01, 2012 | 11.74 | 11.90 | 11.72 | 11.74 | 7,769,080 | -0.05(-0.43%) |
Apr 30, 2012 | 11.75 | 11.86 | 11.73 | 11.79 | 6,739,879 | +0.04(+0.35%) |
Apr 27, 2012 | 11.74 | 11.83 | 11.69 | 11.75 | 6,284,454 | +0.06(+0.55%) |
Apr 26, 2012 | 11.55 | 11.85 | 11.49 | 11.68 | 11,417,864 | +0.17(+1.51%) |
Apr 25, 2012 | 11.41 | 11.57 | 11.37 | 11.51 | 8,253,552 | +0.12(+1.04%) |
Apr 24, 2012 | 11.32 | 11.54 | 11.23 | 11.39 | 19,020,366 | +0.07(+0.65%) |
Apr 23, 2012 | 11.12 | 11.34 | 10.98 | 11.32 | 14,415,404 | +0.15(+1.31%) |
Apr 20, 2012 | 11.27 | 11.34 | 11.15 | 11.17 | 7,098,816 | -0.05(-0.41%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.12 | 11.22 | 8,534,811 | +0.00(+0.00%) |
Apr 18, 2012 | 11.22 | 11.33 | 11.18 | 11.22 | 8,390,352 | -0.02(-0.16%) |
Apr 17, 2012 | 11.23 | 11.38 | 11.21 | 11.23 | 9,345,285 | +0.01(+0.08%) |
Apr 16, 2012 | 11.39 | 11.43 | 11.20 | 11.22 | 7,522,417 | -0.15(-1.29%) |
Apr 13, 2012 | 11.43 | 11.45 | 11.33 | 11.37 | 9,242,720 | -0.05(-0.48%) |
Apr 12, 2012 | 11.35 | 11.46 | 11.33 | 11.43 | 7,265,679 | +0.10(+0.89%) |
Apr 11, 2012 | 11.36 | 11.44 | 11.28 | 11.33 | 10,047,593 | +0.00(+0.00%) |
Apr 10, 2012 | 11.67 | 11.76 | 11.31 | 11.33 | 12,082,597 | -0.32(-2.75%) |
Apr 09, 2012 | 11.49 | 11.69 | 11.47 | 11.65 | 7,577,014 | +0.03(+0.24%) |
Apr 05, 2012 | 11.68 | 11.72 | 11.51 | 11.62 | 6,308,829 | -0.11(-0.94%) |
Apr 04, 2012 | 11.71 | 11.84 | 11.65 | 11.73 | 11,098,489 | -0.02(-0.16%) |
Apr 03, 2012 | 11.67 | 11.82 | 11.63 | 11.75 | 17,007,254 | +0.01(+0.08%) |
Apr 02, 2012 | 11.70 | 11.75 | 11.63 | 11.74 | 9,446,278 | +0.00(+0.00%) |
Mar 30, 2012 | 11.76 | 11.79 | 11.63 | 11.74 | 9,861,866 | +0.05(+0.39%) |
Mar 29, 2012 | 11.59 | 11.69 | 11.52 | 11.69 | 12,389,736 | +0.07(+0.63%) |
Mar 28, 2012 | 11.77 | 11.79 | 11.56 | 11.62 | 8,808,511 | -0.16(-1.32%) |
Mar 27, 2012 | 11.70 | 11.83 | 11.68 | 11.77 | 14,161,990 | +0.08(+0.70%) |
Mar 26, 2012 | 11.73 | 11.75 | 11.56 | 11.69 | 10,649,164 | +0.06(+0.51%) |
Mar 23, 2012 | 11.65 | 11.77 | 11.59 | 11.63 | 14,351,860 | -0.02(-0.20%) |
Mar 22, 2012 | 11.44 | 11.86 | 11.44 | 11.65 | 16,964,664 | +0.18(+1.60%) |
Mar 21, 2012 | 11.45 | 11.53 | 11.39 | 11.47 | 6,576,226 | +0.01(+0.08%) |
Mar 20, 2012 | 11.41 | 11.50 | 11.22 | 11.46 | 11,748,409 | +0.00(+0.00%) |
Mar 19, 2012 | 11.40 | 11.56 | 11.29 | 11.46 | 15,472,147 | +0.05(+0.40%) |
Mar 16, 2012 | 11.23 | 11.47 | 11.23 | 11.42 | 13,571,133 | +0.17(+1.53%) |
Mar 15, 2012 | 11.08 | 11.32 | 11.04 | 11.25 | 16,500,698 | +0.12(+1.05%) |
Mar 14, 2012 | 10.83 | 11.13 | 10.82 | 11.13 | 22,843,742 | +0.28(+2.58%) |
Mar 13, 2012 | 10.82 | 10.91 | 10.74 | 10.85 | 11,553,117 | +0.07(+0.67%) |
Mar 12, 2012 | 10.71 | 10.90 | 10.71 | 10.78 | 13,314,949 | +0.03(+0.25%) |
Mar 09, 2012 | 10.78 | 10.97 | 10.61 | 10.75 | 19,619,936 | -0.09(-0.79%) |
Mar 08, 2012 | 10.71 | 10.88 | 10.65 | 10.83 | 13,348,168 | +0.19(+1.74%) |
Mar 07, 2012 | 10.61 | 10.72 | 10.56 | 10.65 | 9,770,294 | +0.06(+0.60%) |
Mar 06, 2012 | 10.49 | 10.67 | 10.49 | 10.59 | 15,146,530 | +0.02(+0.17%) |
Mar 05, 2012 | 10.57 | 10.67 | 10.47 | 10.57 | 13,920,908 | +0.04(+0.34%) |
Mar 02, 2012 | 10.54 | 10.59 | 10.45 | 10.53 | 13,903,390 | -0.01(-0.09%) |