Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.00 | 11.21 | 10.88 | 11.17 | 1,256,558 | +0.16(+1.48%) |
May 30, 2012 | 11.03 | 11.09 | 10.96 | 11.01 | 685,682 | -0.14(-1.27%) |
May 29, 2012 | 11.09 | 11.26 | 10.99 | 11.15 | 423,322 | +0.17(+1.55%) |
May 25, 2012 | 11.04 | 11.11 | 10.95 | 10.98 | 335,427 | -0.04(-0.32%) |
May 24, 2012 | 10.98 | 11.02 | 10.79 | 11.02 | 423,036 | +0.06(+0.52%) |
May 23, 2012 | 10.88 | 10.99 | 10.75 | 10.96 | 394,842 | -0.02(-0.19%) |
May 22, 2012 | 10.99 | 11.10 | 10.94 | 10.98 | 495,255 | -0.01(-0.06%) |
May 21, 2012 | 10.95 | 11.02 | 10.82 | 10.99 | 686,753 | +0.04(+0.32%) |
May 18, 2012 | 11.02 | 11.16 | 10.94 | 10.95 | 653,488 | -0.09(-0.83%) |
May 17, 2012 | 11.24 | 11.30 | 11.04 | 11.04 | 573,635 | -0.18(-1.58%) |
May 16, 2012 | 11.39 | 11.50 | 11.22 | 11.22 | 381,875 | -0.11(-1.00%) |
May 15, 2012 | 11.38 | 11.50 | 11.31 | 11.33 | 695,419 | -0.06(-0.56%) |
May 14, 2012 | 11.48 | 11.54 | 11.38 | 11.40 | 692,042 | -0.23(-1.95%) |
May 11, 2012 | 11.67 | 11.91 | 11.59 | 11.62 | 869,195 | -0.16(-1.32%) |
May 10, 2012 | 11.90 | 11.94 | 11.75 | 11.78 | 886,092 | -0.05(-0.42%) |
May 09, 2012 | 11.76 | 11.84 | 11.62 | 11.83 | 492,394 | -0.08(-0.65%) |
May 08, 2012 | 11.68 | 11.92 | 11.66 | 11.91 | 660,807 | +0.13(+1.08%) |
May 07, 2012 | 11.55 | 11.82 | 11.55 | 11.78 | 412,989 | +0.18(+1.59%) |
May 04, 2012 | 11.85 | 11.88 | 11.50 | 11.60 | 731,087 | -0.36(-3.02%) |
May 03, 2012 | 12.04 | 12.12 | 11.94 | 11.96 | 810,028 | -0.11(-0.88%) |
May 02, 2012 | 11.87 | 12.07 | 11.82 | 12.06 | 986,622 | +0.09(+0.77%) |
May 01, 2012 | 11.92 | 12.21 | 11.92 | 11.97 | 1,153,636 | +0.10(+0.84%) |
Apr 30, 2012 | 11.84 | 11.95 | 11.74 | 11.87 | 931,910 | -0.01(-0.12%) |
Apr 27, 2012 | 12.02 | 12.07 | 11.72 | 11.89 | 1,105,215 | -0.15(-1.24%) |
Apr 26, 2012 | 12.38 | 12.38 | 11.84 | 12.04 | 916,290 | -0.38(-3.08%) |
Apr 25, 2012 | 12.47 | 12.70 | 12.35 | 12.42 | 940,816 | +0.10(+0.81%) |
Apr 24, 2012 | 12.08 | 12.34 | 11.97 | 12.32 | 502,385 | +0.26(+2.12%) |
Apr 23, 2012 | 12.11 | 12.15 | 11.94 | 12.06 | 684,206 | -0.26(-2.07%) |
Apr 20, 2012 | 12.35 | 12.47 | 12.26 | 12.32 | 760,982 | +0.13(+1.11%) |
Apr 19, 2012 | 12.16 | 12.36 | 12.08 | 12.18 | 615,289 | +0.03(+0.23%) |
Apr 18, 2012 | 12.13 | 12.21 | 12.04 | 12.16 | 715,120 | -0.06(-0.46%) |
Apr 17, 2012 | 12.30 | 12.45 | 12.21 | 12.21 | 951,291 | +0.05(+0.41%) |
Apr 16, 2012 | 12.07 | 12.23 | 12.05 | 12.16 | 1,025,468 | +0.17(+1.42%) |
Apr 13, 2012 | 12.05 | 12.26 | 11.97 | 11.99 | 1,002,648 | +0.04(+0.30%) |
Apr 12, 2012 | 11.64 | 12.02 | 11.64 | 11.96 | 886,282 | +0.30(+2.62%) |
Apr 11, 2012 | 11.72 | 11.73 | 11.57 | 11.65 | 708,108 | +0.10(+0.86%) |
Apr 10, 2012 | 11.72 | 11.72 | 11.50 | 11.55 | 1,062,569 | -0.18(-1.51%) |
Apr 09, 2012 | 11.63 | 11.74 | 11.61 | 11.73 | 752,072 | -0.11(-0.90%) |
Apr 05, 2012 | 11.75 | 11.87 | 11.72 | 11.84 | 581,463 | +0.01(+0.06%) |
Apr 04, 2012 | 11.75 | 11.91 | 11.70 | 11.83 | 803,765 | -0.08(-0.65%) |
Apr 03, 2012 | 11.87 | 11.99 | 11.77 | 11.91 | 1,410,744 | +0.00(+0.00%) |
Apr 02, 2012 | 11.70 | 11.96 | 11.65 | 11.91 | 985,006 | +0.12(+1.02%) |
Mar 30, 2012 | 12.01 | 12.02 | 11.70 | 11.79 | 1,046,377 | -0.13(-1.13%) |
Mar 29, 2012 | 11.28 | 11.98 | 11.26 | 11.92 | 1,418,946 | +0.53(+4.67%) |
Mar 28, 2012 | 11.21 | 11.40 | 11.14 | 11.39 | 860,846 | +0.12(+1.07%) |
Mar 27, 2012 | 11.28 | 11.35 | 11.19 | 11.27 | 613,225 | -0.03(-0.25%) |
Mar 26, 2012 | 11.33 | 11.36 | 11.20 | 11.30 | 843,651 | +0.09(+0.82%) |
Mar 23, 2012 | 10.97 | 11.21 | 10.95 | 11.21 | 472,066 | +0.21(+1.93%) |
Mar 22, 2012 | 10.92 | 11.00 | 10.84 | 10.99 | 806,573 | -0.04(-0.32%) |
Mar 21, 2012 | 11.05 | 11.14 | 10.93 | 11.03 | 842,350 | -0.03(-0.26%) |
Mar 20, 2012 | 11.06 | 11.09 | 10.94 | 11.06 | 980,576 | -0.04(-0.32%) |
Mar 19, 2012 | 11.03 | 11.28 | 10.99 | 11.09 | 1,052,769 | +0.04(+0.38%) |
Mar 16, 2012 | 11.38 | 11.38 | 10.97 | 11.05 | 1,884,481 | -0.31(-2.74%) |
Mar 15, 2012 | 11.48 | 11.58 | 11.32 | 11.36 | 972,645 | -0.09(-0.74%) |
Mar 14, 2012 | 11.77 | 11.81 | 11.43 | 11.45 | 1,072,482 | -0.35(-3.00%) |
Mar 13, 2012 | 11.50 | 11.81 | 11.41 | 11.80 | 691,942 | +0.41(+3.61%) |
Mar 12, 2012 | 11.48 | 11.56 | 11.36 | 11.39 | 478,446 | -0.05(-0.43%) |
Mar 09, 2012 | 11.25 | 11.45 | 11.21 | 11.44 | 668,218 | +0.22(+1.96%) |
Mar 08, 2012 | 11.15 | 11.24 | 10.92 | 11.22 | 620,330 | +0.15(+1.34%) |
Mar 07, 2012 | 10.89 | 11.08 | 10.83 | 11.07 | 427,928 | +0.22(+2.02%) |
Mar 06, 2012 | 11.16 | 11.24 | 10.84 | 10.85 | 476,904 | -0.45(-3.95%) |
Mar 05, 2012 | 11.35 | 11.39 | 11.28 | 11.30 | 879,131 | -0.11(-0.99%) |
Mar 02, 2012 | 11.21 | 11.46 | 11.17 | 11.41 | 2,378,920 | +0.18(+1.58%) |