Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.91 | 11.95 | 11.63 | 11.74 | 11,646,981 | -0.17(-1.43%) |
May 30, 2012 | 11.87 | 12.01 | 11.81 | 11.91 | 9,295,265 | -0.05(-0.42%) |
May 29, 2012 | 12.25 | 12.29 | 11.91 | 11.96 | 10,601,135 | -0.28(-2.29%) |
May 25, 2012 | 12.09 | 12.28 | 12.03 | 12.24 | 4,928,208 | +0.14(+1.16%) |
May 24, 2012 | 12.39 | 12.39 | 12.01 | 12.10 | 6,165,701 | -0.23(-1.87%) |
May 23, 2012 | 11.97 | 12.41 | 11.96 | 12.33 | 8,027,481 | +0.33(+2.75%) |
May 22, 2012 | 12.23 | 12.24 | 11.93 | 12.00 | 6,009,355 | -0.20(-1.64%) |
May 21, 2012 | 12.00 | 12.23 | 11.85 | 12.20 | 5,713,074 | +0.23(+1.92%) |
May 18, 2012 | 12.12 | 12.16 | 11.95 | 11.97 | 7,711,696 | -0.12(-0.99%) |
May 17, 2012 | 12.35 | 12.38 | 12.09 | 12.09 | 8,051,305 | -0.29(-2.34%) |
May 16, 2012 | 12.81 | 12.81 | 12.34 | 12.38 | 12,173,468 | -0.40(-3.13%) |
May 15, 2012 | 12.65 | 13.01 | 12.60 | 12.78 | 12,730,987 | +0.14(+1.11%) |
May 14, 2012 | 12.62 | 12.66 | 12.51 | 12.64 | 4,720,998 | -0.00(-0.04%) |
May 11, 2012 | 12.74 | 12.81 | 12.62 | 12.64 | 6,215,413 | -0.10(-0.75%) |
May 10, 2012 | 12.62 | 12.90 | 12.55 | 12.74 | 16,815,946 | +0.34(+2.74%) |
May 09, 2012 | 12.29 | 12.45 | 12.20 | 12.40 | 18,261,352 | +0.00(+0.00%) |
May 08, 2012 | 12.19 | 12.40 | 12.16 | 12.40 | 11,062,534 | +0.11(+0.90%) |
May 07, 2012 | 12.33 | 12.33 | 12.16 | 12.29 | 6,163,462 | -0.07(-0.57%) |
May 04, 2012 | 12.61 | 12.62 | 12.28 | 12.36 | 13,207,090 | -0.30(-2.37%) |
May 03, 2012 | 12.86 | 12.89 | 12.64 | 12.66 | 3,520,144 | -0.18(-1.40%) |
May 02, 2012 | 12.79 | 12.88 | 12.68 | 12.84 | 3,822,079 | +0.02(+0.16%) |
May 01, 2012 | 12.82 | 13.00 | 12.80 | 12.82 | 7,113,029 | -0.05(-0.43%) |
Apr 30, 2012 | 12.83 | 12.95 | 12.81 | 12.88 | 6,170,737 | +0.04(+0.35%) |
Apr 27, 2012 | 12.82 | 12.92 | 12.77 | 12.83 | 5,753,770 | +0.07(+0.55%) |
Apr 26, 2012 | 12.61 | 12.94 | 12.55 | 12.76 | 10,453,695 | +0.19(+1.51%) |
Apr 25, 2012 | 12.46 | 12.64 | 12.42 | 12.57 | 7,556,590 | +0.13(+1.05%) |
Apr 24, 2012 | 12.36 | 12.61 | 12.27 | 12.44 | 17,414,212 | +0.08(+0.65%) |
Apr 23, 2012 | 12.15 | 12.39 | 11.99 | 12.36 | 13,198,111 | +0.16(+1.31%) |
Apr 20, 2012 | 12.31 | 12.39 | 12.18 | 12.20 | 6,499,364 | -0.05(-0.41%) |
Apr 19, 2012 | 12.18 | 12.43 | 12.15 | 12.25 | 7,814,098 | +0.00(+0.00%) |
Apr 18, 2012 | 12.26 | 12.38 | 12.21 | 12.25 | 7,681,838 | -0.02(-0.16%) |
Apr 17, 2012 | 12.27 | 12.43 | 12.24 | 12.27 | 8,556,132 | +0.01(+0.08%) |
Apr 16, 2012 | 12.44 | 12.48 | 12.23 | 12.26 | 6,887,195 | -0.16(-1.29%) |
Apr 13, 2012 | 12.48 | 12.51 | 12.38 | 12.42 | 8,462,228 | -0.06(-0.48%) |
Apr 12, 2012 | 12.40 | 12.52 | 12.38 | 12.48 | 6,652,137 | +0.11(+0.89%) |
Apr 11, 2012 | 12.41 | 12.49 | 12.32 | 12.37 | 9,199,135 | +0.00(+0.00%) |
Apr 10, 2012 | 12.75 | 12.85 | 12.35 | 12.37 | 11,062,295 | -0.35(-2.75%) |
Apr 09, 2012 | 12.55 | 12.77 | 12.53 | 12.72 | 6,937,181 | +0.03(+0.24%) |
Apr 05, 2012 | 12.76 | 12.80 | 12.57 | 12.69 | 5,776,087 | -0.12(-0.94%) |
Apr 04, 2012 | 12.79 | 12.93 | 12.73 | 12.81 | 10,161,289 | -0.02(-0.16%) |
Apr 03, 2012 | 12.75 | 12.90 | 12.70 | 12.83 | 15,571,094 | +0.01(+0.08%) |
Apr 02, 2012 | 12.78 | 12.83 | 12.70 | 12.82 | 8,648,597 | +0.00(+0.00%) |
Mar 30, 2012 | 12.84 | 12.88 | 12.70 | 12.82 | 9,029,091 | +0.05(+0.39%) |
Mar 29, 2012 | 12.66 | 12.77 | 12.58 | 12.77 | 11,343,498 | +0.08(+0.63%) |
Mar 28, 2012 | 12.86 | 12.88 | 12.62 | 12.69 | 8,064,686 | -0.17(-1.32%) |
Mar 27, 2012 | 12.78 | 12.92 | 12.76 | 12.86 | 12,966,096 | +0.09(+0.70%) |
Mar 26, 2012 | 12.81 | 12.83 | 12.63 | 12.77 | 9,749,907 | +0.06(+0.51%) |
Mar 23, 2012 | 12.73 | 12.86 | 12.66 | 12.71 | 13,139,933 | -0.03(-0.20%) |
Mar 22, 2012 | 12.50 | 12.95 | 12.50 | 12.73 | 15,532,102 | +0.20(+1.60%) |
Mar 21, 2012 | 12.51 | 12.59 | 12.44 | 12.53 | 6,020,904 | +0.01(+0.08%) |
Mar 20, 2012 | 12.46 | 12.56 | 12.26 | 12.52 | 10,756,327 | +0.00(+0.00%) |
Mar 19, 2012 | 12.45 | 12.63 | 12.34 | 12.52 | 14,165,618 | -0.13(-1.03%) |
Mar 16, 2012 | 12.44 | 12.71 | 12.44 | 12.65 | 12,248,332 | +0.19(+1.52%) |
Mar 15, 2012 | 12.28 | 12.54 | 12.23 | 12.46 | 14,892,348 | +0.13(+1.05%) |
Mar 14, 2012 | 12.00 | 12.33 | 11.99 | 12.33 | 20,617,124 | +0.31(+2.58%) |
Mar 13, 2012 | 11.99 | 12.09 | 11.90 | 12.02 | 10,427,016 | +0.08(+0.67%) |
Mar 12, 2012 | 11.87 | 12.08 | 11.87 | 11.94 | 12,017,119 | +0.03(+0.25%) |
Mar 09, 2012 | 11.94 | 12.16 | 11.76 | 11.91 | 17,707,548 | -0.10(-0.79%) |
Mar 08, 2012 | 11.87 | 12.05 | 11.80 | 12.01 | 12,047,100 | +0.21(+1.74%) |
Mar 07, 2012 | 11.76 | 11.88 | 11.70 | 11.80 | 8,817,967 | +0.07(+0.60%) |
Mar 06, 2012 | 11.62 | 11.82 | 11.62 | 11.73 | 13,670,173 | +0.02(+0.17%) |
Mar 05, 2012 | 11.71 | 11.82 | 11.60 | 11.71 | 12,564,014 | +0.04(+0.34%) |
Mar 02, 2012 | 11.68 | 11.73 | 11.58 | 11.67 | 12,548,204 | -0.01(-0.09%) |