Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.18 | 10.48 | 10.11 | 10.41 | 1,387,638 | +0.30(+3.00%) |
May 30, 2012 | 10.34 | 10.38 | 10.05 | 10.10 | 1,141,333 | -0.36(-3.43%) |
May 29, 2012 | 10.50 | 10.50 | 10.40 | 10.46 | 823,546 | +0.08(+0.73%) |
May 25, 2012 | 10.43 | 10.55 | 10.31 | 10.39 | 1,676,202 | +0.14(+1.39%) |
May 24, 2012 | 10.15 | 10.31 | 10.11 | 10.25 | 2,935,878 | +0.14(+1.40%) |
May 23, 2012 | 10.04 | 10.13 | 9.782 | 10.10 | 1,290,796 | -0.00(-0.05%) |
May 22, 2012 | 10.21 | 10.25 | 10.05 | 10.11 | 1,050,865 | -0.06(-0.58%) |
May 21, 2012 | 10.05 | 10.22 | 9.982 | 10.17 | 572,029 | +0.15(+1.51%) |
May 18, 2012 | 10.32 | 10.35 | 9.972 | 10.02 | 1,187,267 | -0.21(-2.01%) |
May 17, 2012 | 10.58 | 10.64 | 10.21 | 10.22 | 2,029,293 | -0.35(-3.28%) |
May 16, 2012 | 10.88 | 11.06 | 10.54 | 10.57 | 1,322,940 | -0.25(-2.35%) |
May 15, 2012 | 11.15 | 11.17 | 10.78 | 10.82 | 1,088,168 | -0.32(-2.85%) |
May 14, 2012 | 11.20 | 11.28 | 11.06 | 11.14 | 1,421,412 | -0.21(-1.89%) |
May 11, 2012 | 11.00 | 11.57 | 10.97 | 11.35 | 1,990,093 | +0.34(+3.10%) |
May 10, 2012 | 11.38 | 11.38 | 10.84 | 11.01 | 2,473,460 | +0.23(+2.17%) |
May 09, 2012 | 10.74 | 10.92 | 10.56 | 10.78 | 1,935,555 | -0.13(-1.21%) |
May 08, 2012 | 10.98 | 11.15 | 10.79 | 10.91 | 2,014,700 | -0.17(-1.54%) |
May 07, 2012 | 11.21 | 11.22 | 11.05 | 11.08 | 1,893,140 | -0.17(-1.48%) |
May 04, 2012 | 11.51 | 11.54 | 11.19 | 11.25 | 1,881,020 | -0.35(-3.03%) |
May 03, 2012 | 11.95 | 11.95 | 11.56 | 11.60 | 1,584,090 | -0.26(-2.22%) |
May 02, 2012 | 11.84 | 11.93 | 11.67 | 11.86 | 1,400,820 | -0.06(-0.49%) |
May 01, 2012 | 11.96 | 12.08 | 11.90 | 11.92 | 1,223,929 | -0.04(-0.33%) |
Apr 30, 2012 | 12.04 | 12.07 | 11.85 | 11.96 | 1,898,320 | -0.16(-1.29%) |
Apr 27, 2012 | 12.14 | 12.21 | 12.05 | 12.11 | 1,202,743 | +0.07(+0.61%) |
Apr 26, 2012 | 12.06 | 12.10 | 11.89 | 12.04 | 1,502,597 | -0.04(-0.36%) |
Apr 25, 2012 | 12.17 | 12.23 | 11.98 | 12.09 | 1,846,788 | +0.06(+0.49%) |
Apr 24, 2012 | 12.04 | 12.20 | 12.01 | 12.03 | 1,262,675 | +0.00(+0.00%) |
Apr 23, 2012 | 11.84 | 12.06 | 11.74 | 12.03 | 1,558,716 | +0.01(+0.08%) |
Apr 20, 2012 | 12.27 | 12.27 | 11.98 | 12.02 | 1,060,297 | -0.14(-1.12%) |
Apr 19, 2012 | 12.02 | 12.28 | 11.96 | 12.15 | 1,909,028 | +0.14(+1.14%) |
Apr 18, 2012 | 11.88 | 12.13 | 11.84 | 12.02 | 1,282,211 | +0.13(+1.11%) |
Apr 17, 2012 | 11.90 | 12.20 | 11.87 | 11.89 | 1,703,293 | +0.16(+1.33%) |
Apr 16, 2012 | 11.81 | 11.90 | 11.60 | 11.73 | 1,267,356 | -0.07(-0.58%) |
Apr 13, 2012 | 11.95 | 12.05 | 11.70 | 11.80 | 2,460,405 | -0.32(-2.62%) |
Apr 12, 2012 | 11.21 | 12.16 | 11.21 | 12.11 | 3,571,253 | +0.95(+8.48%) |
Apr 11, 2012 | 11.04 | 11.21 | 11.01 | 11.17 | 940,508 | +0.22(+2.05%) |
Apr 10, 2012 | 11.15 | 11.20 | 10.80 | 10.94 | 1,700,070 | -0.21(-1.84%) |
Apr 09, 2012 | 11.36 | 11.42 | 11.15 | 11.15 | 1,428,376 | -0.42(-3.67%) |
Apr 05, 2012 | 11.37 | 11.58 | 11.37 | 11.57 | 1,049,719 | +0.17(+1.45%) |
Apr 04, 2012 | 11.48 | 11.61 | 11.40 | 11.41 | 1,379,725 | -0.27(-2.34%) |
Apr 03, 2012 | 11.82 | 11.84 | 11.62 | 11.68 | 1,341,502 | -0.15(-1.24%) |
Apr 02, 2012 | 11.58 | 11.88 | 11.51 | 11.83 | 1,282,648 | +0.26(+2.28%) |
Mar 30, 2012 | 11.60 | 11.69 | 11.50 | 11.56 | 1,241,640 | +0.02(+0.17%) |
Mar 29, 2012 | 11.63 | 11.63 | 11.25 | 11.54 | 2,142,160 | -0.20(-1.66%) |
Mar 28, 2012 | 11.79 | 11.84 | 11.60 | 11.74 | 1,286,987 | -0.03(-0.25%) |
Mar 27, 2012 | 11.89 | 11.90 | 11.75 | 11.77 | 1,116,500 | -0.09(-0.78%) |
Mar 26, 2012 | 11.66 | 11.91 | 11.60 | 11.86 | 1,495,294 | +0.34(+2.92%) |
Mar 23, 2012 | 11.44 | 11.55 | 11.36 | 11.52 | 1,268,772 | +0.05(+0.43%) |
Mar 22, 2012 | 11.36 | 11.51 | 11.31 | 11.48 | 2,373,309 | -0.03(-0.30%) |
Mar 21, 2012 | 11.45 | 11.55 | 11.32 | 11.51 | 1,310,875 | +0.12(+1.07%) |
Mar 20, 2012 | 11.28 | 11.43 | 11.04 | 11.39 | 1,322,926 | -0.03(-0.26%) |
Mar 19, 2012 | 11.54 | 11.73 | 11.39 | 11.42 | 1,561,992 | -0.11(-0.97%) |
Mar 16, 2012 | 11.36 | 11.61 | 11.36 | 11.53 | 1,724,733 | +0.19(+1.68%) |
Mar 15, 2012 | 11.13 | 11.34 | 10.96 | 11.34 | 2,161,309 | +0.23(+2.11%) |
Mar 14, 2012 | 10.68 | 11.14 | 10.68 | 11.10 | 2,911,976 | +0.42(+3.93%) |
Mar 13, 2012 | 10.38 | 10.68 | 10.34 | 10.68 | 973,925 | +0.35(+3.35%) |
Mar 12, 2012 | 10.42 | 10.45 | 10.25 | 10.34 | 755,391 | -0.09(-0.84%) |
Mar 09, 2012 | 10.38 | 10.46 | 10.32 | 10.43 | 1,065,241 | +0.15(+1.47%) |
Mar 08, 2012 | 10.26 | 10.38 | 10.11 | 10.27 | 1,141,572 | +0.16(+1.54%) |
Mar 07, 2012 | 10.11 | 10.18 | 9.996 | 10.12 | 1,434,618 | -0.01(-0.10%) |
Mar 06, 2012 | 10.42 | 10.42 | 10.06 | 10.13 | 2,003,555 | -0.47(-4.47%) |
Mar 05, 2012 | 10.59 | 10.67 | 10.43 | 10.60 | 1,782,452 | +0.12(+1.14%) |
Mar 02, 2012 | 10.64 | 10.65 | 10.44 | 10.48 | 1,906,483 | -0.14(-1.33%) |