Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.41 | 11.42 | 11.18 | 11.36 | 5,836,716 | -0.03(-0.23%) |
May 30, 2012 | 11.57 | 11.59 | 11.33 | 11.38 | 5,153,521 | -0.29(-2.49%) |
May 29, 2012 | 11.59 | 11.68 | 11.51 | 11.67 | 3,472,589 | +0.16(+1.38%) |
May 25, 2012 | 11.50 | 11.57 | 11.44 | 11.52 | 3,935,655 | -0.02(-0.14%) |
May 24, 2012 | 11.51 | 11.55 | 11.39 | 11.53 | 3,522,108 | +0.00(+0.04%) |
May 23, 2012 | 11.53 | 11.57 | 11.26 | 11.53 | 4,395,184 | -0.06(-0.52%) |
May 22, 2012 | 11.60 | 11.68 | 11.54 | 11.59 | 4,372,571 | +0.06(+0.50%) |
May 21, 2012 | 11.27 | 11.57 | 11.25 | 11.53 | 5,108,986 | +0.24(+2.10%) |
May 18, 2012 | 11.76 | 11.82 | 11.25 | 11.29 | 8,141,109 | -0.44(-3.79%) |
May 17, 2012 | 11.74 | 11.86 | 11.72 | 11.74 | 5,426,247 | -0.04(-0.36%) |
May 16, 2012 | 11.79 | 11.85 | 11.70 | 11.78 | 5,425,075 | +0.05(+0.42%) |
May 15, 2012 | 11.66 | 11.78 | 11.62 | 11.73 | 4,385,924 | +0.04(+0.38%) |
May 14, 2012 | 11.70 | 11.80 | 11.66 | 11.69 | 3,353,861 | -0.11(-0.97%) |
May 11, 2012 | 11.82 | 11.87 | 11.76 | 11.80 | 2,963,468 | -0.08(-0.65%) |
May 10, 2012 | 11.76 | 11.95 | 11.71 | 11.88 | 4,334,468 | +0.16(+1.39%) |
May 09, 2012 | 11.67 | 11.88 | 11.67 | 11.71 | 5,402,840 | -0.10(-0.81%) |
May 08, 2012 | 12.04 | 12.07 | 11.69 | 11.81 | 6,065,778 | -0.28(-2.35%) |
May 07, 2012 | 12.18 | 12.18 | 12.02 | 12.09 | 3,306,235 | -0.13(-1.05%) |
May 04, 2012 | 12.16 | 12.23 | 12.01 | 12.22 | 3,594,442 | +0.05(+0.40%) |
May 03, 2012 | 12.31 | 12.33 | 12.10 | 12.17 | 3,590,780 | -0.10(-0.78%) |
May 02, 2012 | 12.01 | 12.29 | 11.96 | 12.27 | 5,348,941 | +0.23(+1.90%) |
May 01, 2012 | 11.99 | 12.12 | 11.96 | 12.04 | 3,775,780 | +0.04(+0.29%) |
Apr 30, 2012 | 11.99 | 12.06 | 11.96 | 12.00 | 3,306,742 | +0.05(+0.39%) |
Apr 27, 2012 | 11.97 | 12.02 | 11.89 | 11.96 | 4,052,971 | -0.01(-0.12%) |
Apr 26, 2012 | 11.85 | 11.98 | 11.82 | 11.97 | 5,551,179 | +0.08(+0.66%) |
Apr 25, 2012 | 12.05 | 12.06 | 11.80 | 11.89 | 5,172,051 | -0.14(-1.17%) |
Apr 24, 2012 | 12.02 | 12.04 | 12.00 | 12.03 | 2,567,661 | +0.03(+0.23%) |
Apr 23, 2012 | 11.95 | 12.04 | 11.89 | 12.01 | 3,840,611 | +0.02(+0.15%) |
Apr 20, 2012 | 11.97 | 12.05 | 11.94 | 11.99 | 4,303,783 | +0.05(+0.42%) |
Apr 19, 2012 | 11.78 | 11.96 | 11.77 | 11.94 | 4,751,053 | +0.12(+0.99%) |
Apr 18, 2012 | 11.76 | 11.85 | 11.73 | 11.82 | 3,419,053 | +0.04(+0.35%) |
Apr 17, 2012 | 11.70 | 11.79 | 11.59 | 11.78 | 6,068,720 | +0.18(+1.55%) |
Apr 16, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 4,521,949 | -0.00(-0.02%) |
Apr 13, 2012 | 11.54 | 11.64 | 11.53 | 11.60 | 3,868,817 | +0.08(+0.66%) |
Apr 12, 2012 | 11.39 | 11.55 | 11.34 | 11.53 | 3,834,939 | +0.18(+1.58%) |
Apr 11, 2012 | 11.41 | 11.41 | 11.30 | 11.35 | 2,942,868 | +0.01(+0.06%) |
Apr 10, 2012 | 11.54 | 11.58 | 11.16 | 11.34 | 7,575,069 | -0.22(-1.91%) |
Apr 09, 2012 | 11.53 | 11.57 | 11.49 | 11.56 | 3,022,549 | -0.10(-0.89%) |
Apr 05, 2012 | 11.57 | 11.67 | 11.45 | 11.66 | 3,586,725 | +0.09(+0.82%) |
Apr 04, 2012 | 11.70 | 11.78 | 11.57 | 11.57 | 4,014,711 | -0.22(-1.84%) |
Apr 03, 2012 | 11.71 | 11.79 | 11.61 | 11.79 | 4,489,601 | +0.07(+0.63%) |
Apr 02, 2012 | 11.65 | 11.75 | 11.56 | 11.71 | 3,933,274 | +0.10(+0.85%) |
Mar 30, 2012 | 11.52 | 11.62 | 11.42 | 11.61 | 4,138,197 | +0.12(+1.02%) |
Mar 29, 2012 | 11.57 | 11.64 | 11.33 | 11.50 | 7,470,363 | -0.16(-1.40%) |
Mar 28, 2012 | 11.69 | 11.75 | 11.53 | 11.66 | 4,896,226 | -0.03(-0.26%) |
Mar 27, 2012 | 11.76 | 11.77 | 11.69 | 11.69 | 4,663,840 | -0.02(-0.20%) |
Mar 26, 2012 | 11.73 | 11.77 | 11.68 | 11.71 | 5,391,455 | +0.00(+0.04%) |
Mar 23, 2012 | 11.77 | 11.84 | 11.67 | 11.71 | 4,640,554 | -0.11(-0.91%) |
Mar 22, 2012 | 11.74 | 11.83 | 11.73 | 11.82 | 4,221,633 | +0.02(+0.18%) |
Mar 21, 2012 | 11.81 | 11.85 | 11.76 | 11.79 | 4,146,159 | -0.02(-0.14%) |
Mar 20, 2012 | 11.81 | 11.87 | 11.81 | 11.81 | 5,349,567 | -0.06(-0.47%) |
Mar 19, 2012 | 11.62 | 11.90 | 11.62 | 11.87 | 4,758,798 | +0.23(+1.98%) |
Mar 16, 2012 | 11.74 | 11.79 | 11.60 | 11.64 | 8,477,428 | -0.10(-0.82%) |
Mar 15, 2012 | 11.69 | 11.78 | 11.58 | 11.73 | 4,538,329 | +0.03(+0.26%) |
Mar 14, 2012 | 11.87 | 11.96 | 11.67 | 11.70 | 4,663,618 | -0.20(-1.72%) |
Mar 13, 2012 | 11.96 | 11.98 | 11.84 | 11.91 | 4,120,269 | -0.02(-0.14%) |
Mar 12, 2012 | 11.82 | 11.95 | 11.82 | 11.92 | 3,994,737 | +0.07(+0.62%) |
Mar 09, 2012 | 11.85 | 11.86 | 11.79 | 11.85 | 4,069,759 | +0.00(+0.02%) |
Mar 08, 2012 | 11.92 | 11.96 | 11.83 | 11.85 | 4,589,205 | -0.06(-0.46%) |
Mar 07, 2012 | 11.89 | 11.94 | 11.86 | 11.90 | 3,813,782 | -0.00(-0.04%) |
Mar 06, 2012 | 11.98 | 12.02 | 11.88 | 11.91 | 7,467,438 | -0.16(-1.33%) |
Mar 05, 2012 | 12.05 | 12.08 | 11.94 | 12.07 | 4,579,700 | +0.04(+0.31%) |
Mar 02, 2012 | 12.00 | 12.08 | 11.97 | 12.03 | 4,358,696 | +0.03(+0.27%) |