Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.02 | 10.31 | 9.943 | 10.24 | 1,410,231 | +0.30(+3.00%) |
May 30, 2012 | 10.17 | 10.21 | 9.893 | 9.943 | 1,159,915 | -0.35(-3.43%) |
May 29, 2012 | 10.34 | 10.34 | 10.24 | 10.30 | 836,955 | +0.07(+0.73%) |
May 25, 2012 | 10.26 | 10.38 | 10.14 | 10.22 | 1,703,493 | +0.14(+1.39%) |
May 24, 2012 | 9.990 | 10.14 | 9.947 | 10.08 | 2,983,679 | +0.14(+1.40%) |
May 23, 2012 | 9.880 | 9.966 | 9.625 | 9.942 | 1,311,812 | -0.00(-0.05%) |
May 22, 2012 | 10.04 | 10.09 | 9.894 | 9.947 | 1,067,974 | -0.06(-0.58%) |
May 21, 2012 | 9.894 | 10.05 | 9.822 | 10.00 | 581,343 | +0.15(+1.51%) |
May 18, 2012 | 10.15 | 10.19 | 9.812 | 9.855 | 1,206,597 | -0.20(-2.01%) |
May 17, 2012 | 10.41 | 10.47 | 10.04 | 10.06 | 2,062,333 | -0.34(-3.28%) |
May 16, 2012 | 10.71 | 10.88 | 10.37 | 10.40 | 1,344,479 | -0.25(-2.35%) |
May 15, 2012 | 10.97 | 10.99 | 10.60 | 10.65 | 1,105,885 | -0.31(-2.85%) |
May 14, 2012 | 11.02 | 11.09 | 10.88 | 10.96 | 1,444,555 | -0.21(-1.89%) |
May 11, 2012 | 10.83 | 11.39 | 10.79 | 11.17 | 2,022,494 | +0.34(+3.10%) |
May 10, 2012 | 11.20 | 11.20 | 10.66 | 10.84 | 2,513,731 | +0.23(+2.17%) |
May 09, 2012 | 10.57 | 10.74 | 10.39 | 10.60 | 1,967,069 | -0.13(-1.21%) |
May 08, 2012 | 10.81 | 10.97 | 10.61 | 10.73 | 2,047,502 | -0.17(-1.54%) |
May 07, 2012 | 11.03 | 11.04 | 10.87 | 10.90 | 1,923,964 | -0.16(-1.48%) |
May 04, 2012 | 11.33 | 11.36 | 11.01 | 11.07 | 1,911,646 | -0.35(-3.03%) |
May 03, 2012 | 11.76 | 11.76 | 11.38 | 11.41 | 1,609,881 | -0.26(-2.22%) |
May 02, 2012 | 11.65 | 11.74 | 11.48 | 11.67 | 1,423,628 | -0.06(-0.49%) |
May 01, 2012 | 11.77 | 11.89 | 11.71 | 11.73 | 1,243,856 | -0.04(-0.33%) |
Apr 30, 2012 | 11.85 | 11.88 | 11.66 | 11.77 | 1,929,227 | -0.15(-1.29%) |
Apr 27, 2012 | 11.94 | 12.01 | 11.86 | 11.92 | 1,222,326 | +0.07(+0.61%) |
Apr 26, 2012 | 11.87 | 11.91 | 11.70 | 11.85 | 1,527,062 | -0.04(-0.36%) |
Apr 25, 2012 | 11.98 | 12.03 | 11.79 | 11.89 | 1,876,856 | +0.06(+0.49%) |
Apr 24, 2012 | 11.85 | 12.00 | 11.82 | 11.83 | 1,283,233 | +0.00(+0.00%) |
Apr 23, 2012 | 11.65 | 11.87 | 11.56 | 11.83 | 1,584,094 | +0.01(+0.08%) |
Apr 20, 2012 | 12.07 | 12.07 | 11.79 | 11.82 | 1,077,560 | -0.13(-1.12%) |
Apr 19, 2012 | 11.82 | 12.08 | 11.77 | 11.96 | 1,940,110 | +0.13(+1.14%) |
Apr 18, 2012 | 11.69 | 11.94 | 11.65 | 11.82 | 1,303,088 | +0.13(+1.11%) |
Apr 17, 2012 | 11.70 | 12.01 | 11.68 | 11.70 | 1,731,025 | +0.15(+1.33%) |
Apr 16, 2012 | 11.62 | 11.71 | 11.41 | 11.54 | 1,287,990 | -0.07(-0.58%) |
Apr 13, 2012 | 11.76 | 11.85 | 11.52 | 11.61 | 2,500,464 | -0.31(-2.62%) |
Apr 12, 2012 | 11.03 | 11.96 | 11.03 | 11.92 | 3,629,398 | +0.93(+8.48%) |
Apr 11, 2012 | 10.86 | 11.03 | 10.84 | 10.99 | 955,821 | +0.22(+2.05%) |
Apr 10, 2012 | 10.97 | 11.02 | 10.62 | 10.77 | 1,727,750 | -0.20(-1.84%) |
Apr 09, 2012 | 11.18 | 11.23 | 10.97 | 10.97 | 1,451,632 | -0.42(-3.67%) |
Apr 05, 2012 | 11.19 | 11.40 | 11.19 | 11.39 | 1,066,810 | +0.16(+1.45%) |
Apr 04, 2012 | 11.29 | 11.42 | 11.21 | 11.22 | 1,402,189 | -0.27(-2.34%) |
Apr 03, 2012 | 11.63 | 11.65 | 11.43 | 11.49 | 1,363,343 | -0.14(-1.24%) |
Apr 02, 2012 | 11.39 | 11.69 | 11.33 | 11.64 | 1,303,531 | +0.26(+2.28%) |
Mar 30, 2012 | 11.42 | 11.50 | 11.32 | 11.38 | 1,261,856 | +0.02(+0.17%) |
Mar 29, 2012 | 11.44 | 11.44 | 11.07 | 11.36 | 2,177,037 | -0.19(-1.66%) |
Mar 28, 2012 | 11.60 | 11.65 | 11.41 | 11.55 | 1,307,941 | -0.03(-0.25%) |
Mar 27, 2012 | 11.70 | 11.71 | 11.56 | 11.58 | 1,134,678 | -0.09(-0.78%) |
Mar 26, 2012 | 11.47 | 11.72 | 11.42 | 11.67 | 1,519,639 | +0.33(+2.92%) |
Mar 23, 2012 | 11.26 | 11.37 | 11.18 | 11.34 | 1,289,429 | +0.05(+0.43%) |
Mar 22, 2012 | 11.18 | 11.33 | 11.13 | 11.29 | 2,411,950 | -0.03(-0.30%) |
Mar 21, 2012 | 11.27 | 11.37 | 11.14 | 11.33 | 1,332,218 | +0.12(+1.07%) |
Mar 20, 2012 | 11.09 | 11.25 | 10.86 | 11.21 | 1,344,465 | -0.03(-0.26%) |
Mar 19, 2012 | 11.35 | 11.54 | 11.21 | 11.23 | 1,587,423 | -0.11(-0.97%) |
Mar 16, 2012 | 11.18 | 11.43 | 11.18 | 11.34 | 1,752,814 | +0.19(+1.68%) |
Mar 15, 2012 | 10.95 | 11.16 | 10.79 | 11.16 | 2,196,498 | +0.23(+2.11%) |
Mar 14, 2012 | 10.51 | 10.96 | 10.51 | 10.93 | 2,959,387 | +0.41(+3.93%) |
Mar 13, 2012 | 10.21 | 10.51 | 10.18 | 10.51 | 989,782 | +0.34(+3.35%) |
Mar 12, 2012 | 10.25 | 10.28 | 10.09 | 10.17 | 767,690 | -0.09(-0.84%) |
Mar 09, 2012 | 10.21 | 10.30 | 10.16 | 10.26 | 1,082,584 | +0.15(+1.47%) |
Mar 08, 2012 | 10.09 | 10.22 | 9.947 | 10.11 | 1,160,159 | +0.15(+1.54%) |
Mar 07, 2012 | 9.952 | 10.01 | 9.836 | 9.956 | 1,457,976 | -0.01(-0.10%) |
Mar 06, 2012 | 10.25 | 10.25 | 9.899 | 9.966 | 2,036,175 | -0.47(-4.47%) |
Mar 05, 2012 | 10.42 | 10.50 | 10.26 | 10.43 | 1,811,473 | +0.12(+1.14%) |
Mar 02, 2012 | 10.47 | 10.48 | 10.27 | 10.31 | 1,937,523 | -0.14(-1.33%) |