Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.19 | 11.19 | 10.79 | 10.89 | 4,151,819 | -0.25(-2.27%) |
May 30, 2012 | 11.39 | 11.42 | 11.10 | 11.15 | 2,628,253 | -0.34(-2.92%) |
May 29, 2012 | 11.42 | 11.52 | 11.32 | 11.48 | 3,077,486 | +0.18(+1.58%) |
May 25, 2012 | 11.30 | 11.44 | 11.21 | 11.30 | 3,677,213 | +0.04(+0.40%) |
May 24, 2012 | 11.38 | 11.48 | 11.10 | 11.26 | 4,316,886 | -0.12(-1.05%) |
May 23, 2012 | 11.15 | 11.40 | 11.08 | 11.38 | 4,516,288 | +0.14(+1.26%) |
May 22, 2012 | 11.22 | 11.45 | 11.16 | 11.24 | 3,966,415 | -0.01(-0.13%) |
May 21, 2012 | 11.12 | 11.25 | 10.93 | 11.25 | 4,435,650 | +0.17(+1.51%) |
May 18, 2012 | 11.05 | 11.24 | 10.92 | 11.08 | 4,884,164 | +0.06(+0.58%) |
May 17, 2012 | 11.36 | 11.55 | 11.01 | 11.02 | 6,147,064 | -0.32(-2.83%) |
May 16, 2012 | 11.30 | 11.57 | 11.17 | 11.34 | 14,671,673 | +0.41(+3.75%) |
May 15, 2012 | 10.79 | 11.15 | 10.74 | 10.93 | 6,842,466 | +0.18(+1.66%) |
May 14, 2012 | 10.68 | 11.03 | 10.66 | 10.75 | 4,754,579 | +0.01(+0.07%) |
May 11, 2012 | 10.77 | 10.98 | 10.69 | 10.74 | 3,165,865 | -0.09(-0.83%) |
May 10, 2012 | 10.86 | 11.01 | 10.71 | 10.83 | 2,535,082 | +0.03(+0.28%) |
May 09, 2012 | 10.63 | 10.85 | 10.54 | 10.80 | 2,634,865 | +0.03(+0.28%) |
May 08, 2012 | 11.18 | 11.22 | 10.55 | 10.77 | 6,331,073 | -0.53(-4.68%) |
May 07, 2012 | 11.24 | 11.54 | 11.24 | 11.30 | 2,735,889 | +0.01(+0.13%) |
May 04, 2012 | 11.55 | 11.71 | 11.27 | 11.29 | 2,279,308 | -0.34(-2.95%) |
May 03, 2012 | 11.96 | 11.97 | 11.53 | 11.63 | 2,825,067 | -0.32(-2.68%) |
May 02, 2012 | 11.66 | 11.98 | 11.56 | 11.95 | 4,277,267 | +0.23(+1.97%) |
May 01, 2012 | 11.45 | 11.80 | 11.42 | 11.72 | 3,666,047 | +0.27(+2.34%) |
Apr 30, 2012 | 11.85 | 11.89 | 11.45 | 11.45 | 2,373,352 | -0.39(-3.28%) |
Apr 27, 2012 | 11.62 | 11.90 | 11.45 | 11.84 | 4,083,211 | +0.29(+2.52%) |
Apr 26, 2012 | 11.29 | 11.56 | 11.25 | 11.55 | 2,084,485 | +0.27(+2.38%) |
Apr 25, 2012 | 11.12 | 11.30 | 11.04 | 11.28 | 1,848,278 | +0.24(+2.16%) |
Apr 24, 2012 | 11.22 | 11.30 | 10.93 | 11.04 | 2,708,103 | -0.19(-1.73%) |
Apr 23, 2012 | 11.36 | 11.37 | 11.16 | 11.24 | 2,358,940 | -0.24(-2.08%) |
Apr 20, 2012 | 11.56 | 11.56 | 11.41 | 11.48 | 2,399,177 | +0.00(+0.00%) |
Apr 19, 2012 | 11.64 | 11.82 | 11.42 | 11.48 | 2,988,817 | -0.16(-1.41%) |
Apr 18, 2012 | 11.54 | 11.74 | 11.50 | 11.64 | 2,850,115 | -0.02(-0.19%) |
Apr 17, 2012 | 11.28 | 11.74 | 11.27 | 11.66 | 5,169,405 | +0.42(+3.78%) |
Apr 16, 2012 | 11.18 | 11.35 | 11.14 | 11.24 | 2,922,519 | +0.11(+1.01%) |
Apr 13, 2012 | 11.17 | 11.35 | 11.11 | 11.12 | 1,426,471 | -0.10(-0.90%) |
Apr 12, 2012 | 11.02 | 11.30 | 10.98 | 11.23 | 1,837,597 | +0.18(+1.65%) |
Apr 11, 2012 | 10.94 | 11.12 | 10.94 | 11.04 | 1,811,421 | +0.19(+1.79%) |
Apr 10, 2012 | 11.15 | 11.16 | 10.77 | 10.85 | 3,103,881 | -0.32(-2.87%) |
Apr 09, 2012 | 11.26 | 11.30 | 11.10 | 11.17 | 3,316,997 | -0.15(-1.32%) |
Apr 05, 2012 | 11.43 | 11.49 | 11.28 | 11.32 | 2,283,911 | -0.11(-0.98%) |
Apr 04, 2012 | 11.37 | 11.48 | 11.28 | 11.43 | 2,894,925 | +0.01(+0.07%) |
Apr 03, 2012 | 11.30 | 11.50 | 11.30 | 11.42 | 3,918,255 | +0.13(+1.12%) |
Apr 02, 2012 | 11.27 | 11.42 | 11.27 | 11.30 | 3,557,883 | +0.04(+0.33%) |
Mar 30, 2012 | 11.51 | 11.54 | 11.24 | 11.26 | 3,775,157 | -0.19(-1.69%) |
Mar 29, 2012 | 11.37 | 11.53 | 11.26 | 11.45 | 3,381,222 | +0.01(+0.06%) |
Mar 28, 2012 | 11.42 | 11.62 | 11.27 | 11.45 | 3,227,568 | +0.03(+0.26%) |
Mar 27, 2012 | 11.50 | 11.57 | 11.41 | 11.42 | 1,957,042 | -0.10(-0.91%) |
Mar 26, 2012 | 11.68 | 11.70 | 11.33 | 11.52 | 3,962,535 | -0.07(-0.64%) |
Mar 23, 2012 | 11.51 | 11.62 | 11.15 | 11.59 | 2,830,703 | +0.05(+0.45%) |
Mar 22, 2012 | 11.50 | 11.62 | 11.39 | 11.54 | 1,699,273 | -0.03(-0.26%) |
Mar 21, 2012 | 11.67 | 11.77 | 11.56 | 11.57 | 2,192,076 | -0.10(-0.89%) |
Mar 20, 2012 | 11.17 | 11.74 | 11.16 | 11.68 | 4,742,435 | +0.43(+3.78%) |
Mar 19, 2012 | 11.24 | 11.29 | 11.11 | 11.25 | 2,243,458 | +0.01(+0.07%) |
Mar 16, 2012 | 11.37 | 11.37 | 11.14 | 11.24 | 3,511,740 | -0.09(-0.79%) |
Mar 15, 2012 | 11.29 | 11.36 | 11.16 | 11.33 | 4,078,418 | +0.04(+0.33%) |
Mar 14, 2012 | 11.36 | 11.46 | 11.18 | 11.30 | 2,372,983 | -0.10(-0.85%) |
Mar 13, 2012 | 11.54 | 11.56 | 11.18 | 11.39 | 4,212,251 | -0.08(-0.71%) |
Mar 12, 2012 | 11.51 | 11.52 | 11.34 | 11.48 | 1,910,408 | -0.03(-0.26%) |
Mar 09, 2012 | 11.31 | 11.67 | 11.29 | 11.51 | 5,492,861 | +0.22(+1.98%) |
Mar 08, 2012 | 11.31 | 11.59 | 11.21 | 11.28 | 7,241,583 | +0.07(+0.61%) |
Mar 07, 2012 | 11.28 | 11.34 | 11.13 | 11.21 | 4,447,871 | -0.01(-0.07%) |
Mar 06, 2012 | 11.27 | 11.28 | 11.07 | 11.22 | 3,858,994 | -0.18(-1.56%) |
Mar 05, 2012 | 11.30 | 11.46 | 11.25 | 11.40 | 2,751,441 | +0.14(+1.25%) |
Mar 02, 2012 | 11.41 | 11.51 | 11.21 | 11.26 | 2,673,971 | -0.10(-0.92%) |