Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.24 | 10.29 | 10.04 | 10.20 | 2,079,462 | -0.05(-0.49%) |
May 30, 2012 | 10.41 | 10.44 | 10.20 | 10.25 | 2,566,886 | -0.26(-2.47%) |
May 29, 2012 | 10.41 | 10.53 | 10.35 | 10.51 | 1,955,855 | +0.22(+2.14%) |
May 25, 2012 | 10.40 | 10.46 | 10.25 | 10.29 | 2,666,709 | -0.12(-1.15%) |
May 24, 2012 | 10.38 | 10.53 | 10.31 | 10.41 | 4,937,035 | +0.08(+0.77%) |
May 23, 2012 | 10.09 | 10.37 | 10.02 | 10.33 | 2,824,765 | +0.16(+1.57%) |
May 22, 2012 | 10.26 | 10.41 | 10.12 | 10.17 | 2,544,564 | -0.07(-0.68%) |
May 21, 2012 | 9.970 | 10.31 | 9.830 | 10.24 | 3,389,945 | +0.33(+3.33%) |
May 18, 2012 | 10.12 | 10.15 | 9.900 | 9.910 | 4,254,497 | -0.20(-1.98%) |
May 17, 2012 | 10.45 | 10.54 | 10.09 | 10.11 | 5,723,892 | -0.35(-3.35%) |
May 16, 2012 | 10.84 | 10.87 | 10.46 | 10.46 | 3,020,307 | -0.33(-3.06%) |
May 15, 2012 | 10.78 | 11.01 | 10.74 | 10.79 | 2,008,057 | -0.01(-0.09%) |
May 14, 2012 | 10.83 | 10.90 | 10.70 | 10.80 | 1,726,875 | -0.11(-1.01%) |
May 11, 2012 | 10.84 | 11.05 | 10.81 | 10.91 | 2,542,076 | +0.04(+0.37%) |
May 10, 2012 | 11.18 | 11.22 | 10.84 | 10.87 | 3,609,421 | -0.26(-2.34%) |
May 09, 2012 | 11.04 | 11.20 | 10.97 | 11.13 | 2,196,050 | -0.02(-0.18%) |
May 08, 2012 | 10.99 | 11.15 | 10.82 | 11.15 | 2,481,192 | +0.07(+0.63%) |
May 07, 2012 | 11.14 | 11.20 | 11.05 | 11.08 | 1,665,510 | -0.12(-1.07%) |
May 04, 2012 | 11.33 | 11.68 | 11.19 | 11.20 | 1,792,421 | -0.26(-2.27%) |
May 03, 2012 | 11.64 | 11.69 | 11.39 | 11.46 | 1,539,968 | -0.15(-1.29%) |
May 02, 2012 | 11.59 | 11.69 | 11.47 | 11.61 | 2,991,719 | -0.07(-0.60%) |
May 01, 2012 | 11.63 | 11.87 | 11.61 | 11.68 | 2,136,249 | +0.01(+0.09%) |
Apr 30, 2012 | 11.84 | 11.86 | 11.62 | 11.67 | 1,951,333 | -0.19(-1.60%) |
Apr 27, 2012 | 11.87 | 11.90 | 11.69 | 11.86 | 2,963,520 | -0.02(-0.17%) |
Apr 26, 2012 | 12.15 | 12.16 | 11.77 | 11.88 | 4,341,330 | +0.21(+1.80%) |
Apr 25, 2012 | 11.42 | 11.70 | 11.33 | 11.67 | 3,774,446 | +0.39(+3.46%) |
Apr 24, 2012 | 11.39 | 11.39 | 11.23 | 11.28 | 2,180,739 | -0.07(-0.62%) |
Apr 23, 2012 | 11.40 | 11.40 | 11.17 | 11.35 | 3,626,774 | -0.17(-1.48%) |
Apr 20, 2012 | 11.58 | 11.66 | 11.50 | 11.52 | 1,371,393 | -0.04(-0.35%) |
Apr 19, 2012 | 11.70 | 11.90 | 11.43 | 11.56 | 2,861,616 | -0.18(-1.58%) |
Apr 18, 2012 | 11.70 | 11.79 | 11.67 | 11.74 | 1,823,390 | -0.04(-0.30%) |
Apr 17, 2012 | 11.60 | 11.83 | 11.57 | 11.78 | 2,414,976 | +0.29(+2.52%) |
Apr 16, 2012 | 11.66 | 11.74 | 11.46 | 11.49 | 2,152,613 | -0.02(-0.17%) |
Apr 13, 2012 | 11.53 | 11.64 | 11.46 | 11.51 | 2,538,611 | -0.09(-0.78%) |
Apr 12, 2012 | 11.38 | 11.64 | 11.35 | 11.60 | 1,805,093 | +0.22(+1.93%) |
Apr 11, 2012 | 11.34 | 11.51 | 11.31 | 11.38 | 1,456,950 | +0.14(+1.25%) |
Apr 10, 2012 | 11.54 | 11.60 | 11.20 | 11.24 | 3,325,006 | -0.33(-2.85%) |
Apr 09, 2012 | 11.64 | 11.64 | 11.41 | 11.57 | 1,579,648 | -0.22(-1.87%) |
Apr 05, 2012 | 11.71 | 11.81 | 11.68 | 11.79 | 1,198,874 | +0.03(+0.26%) |
Apr 04, 2012 | 11.79 | 11.85 | 11.72 | 11.76 | 2,793,300 | -0.13(-1.09%) |
Apr 03, 2012 | 11.89 | 11.96 | 11.75 | 11.89 | 2,727,317 | +0.00(+0.00%) |
Apr 02, 2012 | 11.83 | 11.92 | 11.69 | 11.89 | 3,035,447 | +0.05(+0.42%) |
Mar 30, 2012 | 11.98 | 12.00 | 11.81 | 11.84 | 2,146,805 | -0.05(-0.42%) |
Mar 29, 2012 | 12.01 | 12.05 | 11.81 | 11.89 | 3,127,075 | -0.20(-1.65%) |
Mar 28, 2012 | 12.14 | 12.22 | 11.91 | 12.09 | 3,956,279 | -0.05(-0.41%) |
Mar 27, 2012 | 12.10 | 12.22 | 12.05 | 12.14 | 1,756,128 | +0.02(+0.12%) |
Mar 26, 2012 | 12.11 | 12.19 | 12.00 | 12.12 | 2,155,928 | +0.11(+0.87%) |
Mar 23, 2012 | 12.13 | 12.15 | 11.87 | 12.02 | 2,434,055 | -0.10(-0.83%) |
Mar 22, 2012 | 12.09 | 12.16 | 12.01 | 12.12 | 1,558,973 | -0.06(-0.49%) |
Mar 21, 2012 | 12.19 | 12.29 | 12.10 | 12.18 | 2,357,925 | -0.01(-0.08%) |
Mar 20, 2012 | 12.31 | 12.36 | 12.05 | 12.19 | 3,042,931 | -0.23(-1.85%) |
Mar 19, 2012 | 12.34 | 12.60 | 12.28 | 12.42 | 2,935,681 | +0.09(+0.73%) |
Mar 16, 2012 | 12.44 | 12.44 | 12.23 | 12.33 | 3,060,082 | -0.07(-0.56%) |
Mar 15, 2012 | 12.15 | 12.41 | 12.07 | 12.40 | 5,707,261 | +0.25(+2.06%) |
Mar 14, 2012 | 12.25 | 12.27 | 12.04 | 12.15 | 1,755,339 | -0.13(-1.06%) |
Mar 13, 2012 | 12.00 | 12.29 | 11.99 | 12.28 | 3,305,165 | +0.33(+2.76%) |
Mar 12, 2012 | 11.99 | 12.06 | 11.88 | 11.95 | 1,614,604 | -0.06(-0.50%) |
Mar 09, 2012 | 11.95 | 12.25 | 11.94 | 12.01 | 3,735,505 | +0.05(+0.42%) |
Mar 08, 2012 | 11.59 | 12.00 | 11.57 | 11.96 | 7,244,213 | +0.46(+4.00%) |
Mar 07, 2012 | 11.36 | 11.52 | 11.32 | 11.50 | 1,789,827 | +0.18(+1.59%) |
Mar 06, 2012 | 11.37 | 11.57 | 11.24 | 11.32 | 3,066,849 | -0.19(-1.65%) |
Mar 05, 2012 | 11.63 | 11.65 | 11.37 | 11.51 | 4,671,842 | -0.12(-1.03%) |
Mar 02, 2012 | 11.91 | 11.95 | 11.59 | 11.63 | 2,428,548 | -0.29(-2.43%) |