Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.30 | 11.38 | 10.92 | 11.12 | 12,577,594 | -0.16(-1.38%) |
May 30, 2012 | 11.90 | 11.90 | 11.25 | 11.28 | 12,984,729 | -0.92(-7.53%) |
May 29, 2012 | 12.09 | 12.37 | 12.07 | 12.20 | 5,845,524 | +0.23(+1.92%) |
May 25, 2012 | 11.92 | 12.04 | 11.86 | 11.97 | 8,052,522 | +0.04(+0.29%) |
May 24, 2012 | 12.03 | 12.07 | 11.72 | 11.93 | 7,902,816 | -0.03(-0.23%) |
May 23, 2012 | 11.53 | 11.97 | 11.43 | 11.96 | 9,654,867 | +0.14(+1.19%) |
May 22, 2012 | 11.75 | 12.00 | 11.70 | 11.82 | 11,464,293 | +0.04(+0.33%) |
May 21, 2012 | 11.46 | 11.80 | 11.46 | 11.78 | 3,998,922 | +0.35(+3.10%) |
May 18, 2012 | 11.53 | 11.67 | 11.37 | 11.43 | 9,312,462 | +0.07(+0.62%) |
May 17, 2012 | 11.39 | 11.55 | 11.30 | 11.36 | 10,794,657 | +0.09(+0.83%) |
May 16, 2012 | 11.40 | 11.65 | 11.17 | 11.26 | 11,618,913 | -0.12(-1.06%) |
May 15, 2012 | 11.73 | 11.74 | 11.35 | 11.38 | 6,852,200 | -0.37(-3.11%) |
May 14, 2012 | 11.76 | 11.91 | 11.68 | 11.75 | 6,651,578 | -0.31(-2.55%) |
May 11, 2012 | 12.02 | 12.37 | 11.97 | 12.06 | 7,011,861 | -0.04(-0.32%) |
May 10, 2012 | 12.10 | 12.27 | 12.03 | 12.10 | 7,834,466 | +0.16(+1.37%) |
May 09, 2012 | 11.65 | 12.05 | 11.60 | 11.93 | 8,903,668 | -0.04(-0.29%) |
May 08, 2012 | 12.26 | 12.28 | 11.81 | 11.97 | 11,430,896 | -0.42(-3.39%) |
May 07, 2012 | 12.32 | 12.42 | 12.18 | 12.39 | 8,462,517 | +0.01(+0.06%) |
May 04, 2012 | 12.42 | 12.59 | 12.24 | 12.38 | 19,356,286 | -0.58(-4.50%) |
May 03, 2012 | 13.16 | 13.37 | 12.92 | 12.97 | 9,516,329 | -0.43(-3.23%) |
May 02, 2012 | 13.55 | 13.55 | 13.31 | 13.40 | 6,725,136 | -0.29(-2.10%) |
May 01, 2012 | 13.58 | 13.78 | 13.52 | 13.69 | 5,980,884 | +0.16(+1.18%) |
Apr 30, 2012 | 13.11 | 13.54 | 13.09 | 13.53 | 9,879,233 | +0.30(+2.27%) |
Apr 27, 2012 | 12.95 | 13.27 | 12.94 | 13.23 | 7,207,951 | +0.34(+2.66%) |
Apr 26, 2012 | 12.76 | 12.93 | 12.64 | 12.88 | 9,649,813 | +0.09(+0.73%) |
Apr 25, 2012 | 12.56 | 12.83 | 12.42 | 12.79 | 12,056,257 | +0.46(+3.72%) |
Apr 24, 2012 | 12.41 | 12.46 | 12.28 | 12.33 | 14,238,671 | -0.04(-0.28%) |
Apr 23, 2012 | 12.35 | 12.53 | 12.25 | 12.37 | 8,325,145 | -0.18(-1.46%) |
Apr 20, 2012 | 12.74 | 12.80 | 12.52 | 12.55 | 5,949,868 | -0.04(-0.28%) |
Apr 19, 2012 | 12.65 | 12.87 | 12.51 | 12.58 | 7,403,645 | -0.06(-0.46%) |
Apr 18, 2012 | 12.74 | 12.85 | 12.54 | 12.64 | 5,787,365 | -0.17(-1.34%) |
Apr 17, 2012 | 12.60 | 12.91 | 12.59 | 12.81 | 7,066,711 | +0.40(+3.23%) |
Apr 16, 2012 | 12.51 | 12.61 | 12.35 | 12.41 | 7,877,646 | -0.04(-0.31%) |
Apr 13, 2012 | 12.83 | 12.85 | 12.43 | 12.45 | 11,354,697 | -0.45(-3.50%) |
Apr 12, 2012 | 12.35 | 12.96 | 12.32 | 12.90 | 10,672,729 | +0.64(+5.21%) |
Apr 11, 2012 | 12.18 | 12.40 | 12.16 | 12.26 | 9,248,400 | +0.14(+1.12%) |
Apr 10, 2012 | 12.31 | 12.39 | 11.92 | 12.13 | 9,411,024 | -0.25(-1.98%) |
Apr 09, 2012 | 12.17 | 12.50 | 12.16 | 12.37 | 7,835,537 | -0.09(-0.75%) |
Apr 05, 2012 | 12.78 | 12.83 | 12.33 | 12.47 | 10,499,942 | -0.30(-2.35%) |
Apr 04, 2012 | 12.74 | 12.97 | 12.71 | 12.77 | 9,889,664 | -0.25(-1.94%) |
Apr 03, 2012 | 13.24 | 13.26 | 12.93 | 13.02 | 7,648,609 | -0.22(-1.68%) |
Apr 02, 2012 | 13.02 | 13.30 | 12.93 | 13.24 | 8,432,206 | +0.33(+2.53%) |
Mar 30, 2012 | 12.87 | 12.94 | 12.68 | 12.91 | 9,382,981 | +0.24(+1.87%) |
Mar 29, 2012 | 12.74 | 12.79 | 12.49 | 12.68 | 12,728,115 | -0.12(-0.97%) |
Mar 28, 2012 | 12.95 | 13.00 | 12.76 | 12.80 | 9,123,124 | -0.23(-1.73%) |
Mar 27, 2012 | 13.13 | 13.13 | 12.93 | 13.03 | 8,570,479 | -0.05(-0.36%) |
Mar 26, 2012 | 13.27 | 13.30 | 13.06 | 13.07 | 10,580,624 | -0.03(-0.24%) |
Mar 23, 2012 | 13.15 | 13.18 | 13.00 | 13.11 | 9,463,664 | +0.00(+0.00%) |
Mar 22, 2012 | 13.39 | 13.43 | 13.09 | 13.11 | 14,181,861 | -0.63(-4.56%) |
Mar 21, 2012 | 13.66 | 13.76 | 13.55 | 13.73 | 6,045,653 | +0.05(+0.37%) |
Mar 20, 2012 | 13.79 | 13.80 | 13.63 | 13.68 | 8,474,214 | -0.30(-2.12%) |
Mar 19, 2012 | 13.77 | 14.03 | 13.65 | 13.98 | 6,095,107 | +0.19(+1.41%) |
Mar 16, 2012 | 13.53 | 13.84 | 13.49 | 13.78 | 8,997,576 | +0.33(+2.46%) |
Mar 15, 2012 | 13.37 | 13.49 | 13.28 | 13.45 | 8,696,348 | +0.07(+0.56%) |
Mar 14, 2012 | 13.83 | 13.95 | 13.35 | 13.38 | 9,839,341 | -0.28(-2.05%) |
Mar 13, 2012 | 13.44 | 13.69 | 13.33 | 13.66 | 8,870,003 | +0.19(+1.44%) |
Mar 12, 2012 | 13.77 | 13.89 | 13.37 | 13.46 | 9,954,838 | -0.44(-3.16%) |
Mar 09, 2012 | 13.93 | 14.01 | 13.84 | 13.90 | 6,645,832 | +0.06(+0.45%) |
Mar 08, 2012 | 13.89 | 14.05 | 13.62 | 13.84 | 10,018,513 | +0.17(+1.25%) |
Mar 07, 2012 | 13.69 | 13.81 | 13.45 | 13.67 | 10,856,051 | -0.03(-0.25%) |
Mar 06, 2012 | 13.63 | 13.73 | 13.40 | 13.70 | 14,367,914 | -0.24(-1.70%) |
Mar 05, 2012 | 14.27 | 14.28 | 13.85 | 13.94 | 10,362,441 | -0.35(-2.47%) |
Mar 02, 2012 | 14.66 | 14.66 | 14.28 | 14.29 | 6,886,873 | -0.46(-3.11%) |