Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.11 | 11.32 | 10.99 | 11.28 | 1,244,195 | +0.16(+1.48%) |
May 30, 2012 | 11.14 | 11.20 | 11.07 | 11.12 | 678,936 | -0.14(-1.27%) |
May 29, 2012 | 11.20 | 11.37 | 11.10 | 11.26 | 419,157 | +0.17(+1.55%) |
May 25, 2012 | 11.15 | 11.22 | 11.06 | 11.09 | 332,127 | -0.04(-0.32%) |
May 24, 2012 | 11.09 | 11.12 | 10.90 | 11.12 | 418,874 | +0.06(+0.52%) |
May 23, 2012 | 10.99 | 11.10 | 10.86 | 11.07 | 390,958 | -0.02(-0.19%) |
May 22, 2012 | 11.10 | 11.21 | 11.05 | 11.09 | 490,383 | -0.01(-0.06%) |
May 21, 2012 | 11.06 | 11.12 | 10.92 | 11.10 | 679,996 | +0.04(+0.32%) |
May 18, 2012 | 11.12 | 11.27 | 11.05 | 11.06 | 647,059 | -0.09(-0.83%) |
May 17, 2012 | 11.35 | 11.41 | 11.15 | 11.15 | 567,991 | -0.18(-1.58%) |
May 16, 2012 | 11.50 | 11.62 | 11.33 | 11.33 | 378,117 | -0.11(-1.00%) |
May 15, 2012 | 11.50 | 11.61 | 11.43 | 11.45 | 688,578 | -0.06(-0.56%) |
May 14, 2012 | 11.60 | 11.65 | 11.50 | 11.51 | 685,233 | -0.23(-1.95%) |
May 11, 2012 | 11.78 | 12.03 | 11.70 | 11.74 | 860,643 | -0.16(-1.32%) |
May 10, 2012 | 12.02 | 12.06 | 11.87 | 11.90 | 877,374 | -0.05(-0.42%) |
May 09, 2012 | 11.88 | 11.96 | 11.73 | 11.95 | 487,550 | -0.08(-0.66%) |
May 08, 2012 | 11.80 | 12.04 | 11.78 | 12.03 | 654,306 | +0.13(+1.08%) |
May 07, 2012 | 11.67 | 11.93 | 11.66 | 11.90 | 408,926 | +0.19(+1.59%) |
May 04, 2012 | 11.97 | 12.00 | 11.61 | 11.71 | 723,894 | -0.37(-3.02%) |
May 03, 2012 | 12.16 | 12.24 | 12.06 | 12.08 | 802,058 | -0.11(-0.88%) |
May 02, 2012 | 11.99 | 12.19 | 11.93 | 12.18 | 976,915 | +0.09(+0.77%) |
May 01, 2012 | 12.03 | 12.33 | 12.03 | 12.09 | 1,142,286 | +0.10(+0.84%) |
Apr 30, 2012 | 11.96 | 12.07 | 11.85 | 11.99 | 922,741 | -0.01(-0.12%) |
Apr 27, 2012 | 12.14 | 12.19 | 11.84 | 12.01 | 1,094,342 | -0.15(-1.24%) |
Apr 26, 2012 | 12.51 | 12.51 | 11.96 | 12.16 | 907,275 | -0.39(-3.08%) |
Apr 25, 2012 | 12.59 | 12.82 | 12.47 | 12.54 | 931,560 | +0.10(+0.81%) |
Apr 24, 2012 | 12.20 | 12.46 | 12.09 | 12.44 | 497,443 | +0.26(+2.12%) |
Apr 23, 2012 | 12.23 | 12.27 | 12.06 | 12.18 | 677,475 | -0.26(-2.07%) |
Apr 20, 2012 | 12.48 | 12.59 | 12.38 | 12.44 | 753,495 | +0.14(+1.11%) |
Apr 19, 2012 | 12.28 | 12.48 | 12.20 | 12.31 | 609,236 | +0.03(+0.23%) |
Apr 18, 2012 | 12.25 | 12.33 | 12.16 | 12.28 | 708,084 | -0.06(-0.46%) |
Apr 17, 2012 | 12.42 | 12.58 | 12.33 | 12.33 | 941,932 | +0.05(+0.41%) |
Apr 16, 2012 | 12.19 | 12.35 | 12.17 | 12.28 | 1,015,379 | +0.17(+1.42%) |
Apr 13, 2012 | 12.17 | 12.38 | 12.09 | 12.11 | 992,784 | +0.04(+0.30%) |
Apr 12, 2012 | 11.75 | 12.14 | 11.75 | 12.08 | 877,562 | +0.31(+2.62%) |
Apr 11, 2012 | 11.83 | 11.85 | 11.68 | 11.77 | 701,141 | +0.10(+0.86%) |
Apr 10, 2012 | 11.83 | 11.83 | 11.62 | 11.67 | 1,052,115 | -0.18(-1.51%) |
Apr 09, 2012 | 11.75 | 11.85 | 11.73 | 11.85 | 744,673 | -0.11(-0.90%) |
Apr 05, 2012 | 11.86 | 11.99 | 11.83 | 11.96 | 575,742 | +0.01(+0.06%) |
Apr 04, 2012 | 11.86 | 12.03 | 11.82 | 11.95 | 795,857 | -0.08(-0.66%) |
Apr 03, 2012 | 11.98 | 12.11 | 11.88 | 12.03 | 1,396,865 | +0.00(+0.00%) |
Apr 02, 2012 | 11.81 | 12.08 | 11.76 | 12.03 | 975,315 | +0.12(+1.02%) |
Mar 30, 2012 | 12.13 | 12.14 | 11.82 | 11.90 | 1,036,082 | -0.14(-1.13%) |
Mar 29, 2012 | 11.40 | 12.10 | 11.38 | 12.04 | 1,404,986 | +0.54(+4.67%) |
Mar 28, 2012 | 11.32 | 11.52 | 11.25 | 11.50 | 852,376 | +0.12(+1.07%) |
Mar 27, 2012 | 11.39 | 11.46 | 11.30 | 11.38 | 607,192 | -0.03(-0.25%) |
Mar 26, 2012 | 11.44 | 11.48 | 11.31 | 11.41 | 835,351 | +0.09(+0.82%) |
Mar 23, 2012 | 11.07 | 11.32 | 11.06 | 11.32 | 467,422 | +0.21(+1.93%) |
Mar 22, 2012 | 11.02 | 11.10 | 10.95 | 11.10 | 798,637 | -0.04(-0.32%) |
Mar 21, 2012 | 11.16 | 11.25 | 11.04 | 11.14 | 834,063 | -0.03(-0.26%) |
Mar 20, 2012 | 11.17 | 11.20 | 11.05 | 11.17 | 970,929 | -0.04(-0.32%) |
Mar 19, 2012 | 11.14 | 11.39 | 11.10 | 11.20 | 1,042,412 | +0.04(+0.38%) |
Mar 16, 2012 | 11.49 | 11.49 | 11.08 | 11.16 | 1,865,941 | -0.31(-2.74%) |
Mar 15, 2012 | 11.59 | 11.69 | 11.43 | 11.48 | 963,076 | -0.09(-0.74%) |
Mar 14, 2012 | 11.88 | 11.93 | 11.55 | 11.56 | 1,061,931 | -0.36(-3.00%) |
Mar 13, 2012 | 11.62 | 11.93 | 11.53 | 11.92 | 685,134 | +0.42(+3.61%) |
Mar 12, 2012 | 11.60 | 11.68 | 11.48 | 11.50 | 473,739 | -0.05(-0.43%) |
Mar 09, 2012 | 11.36 | 11.56 | 11.32 | 11.55 | 661,644 | +0.22(+1.96%) |
Mar 08, 2012 | 11.26 | 11.35 | 11.03 | 11.33 | 614,227 | +0.15(+1.35%) |
Mar 07, 2012 | 11.00 | 11.19 | 10.94 | 11.18 | 423,718 | +0.22(+2.02%) |
Mar 06, 2012 | 11.27 | 11.35 | 10.95 | 10.96 | 472,212 | -0.45(-3.95%) |
Mar 05, 2012 | 11.46 | 11.50 | 11.39 | 11.41 | 870,482 | -0.11(-0.99%) |
Mar 02, 2012 | 11.32 | 11.58 | 11.28 | 11.53 | 2,355,515 | +0.18(+1.58%) |