Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.90 | 11.06 | 10.72 | 10.85 | 1,460,343 | -0.11(-0.99%) |
May 30, 2012 | 11.24 | 11.24 | 10.86 | 10.96 | 860,696 | -0.43(-3.80%) |
May 29, 2012 | 11.32 | 11.49 | 11.09 | 11.39 | 963,478 | +0.23(+2.08%) |
May 25, 2012 | 11.08 | 11.17 | 10.96 | 11.16 | 659,741 | +0.08(+0.70%) |
May 24, 2012 | 11.13 | 11.16 | 10.86 | 11.08 | 755,840 | -0.02(-0.21%) |
May 23, 2012 | 10.80 | 11.10 | 10.70 | 11.10 | 1,118,763 | +0.16(+1.48%) |
May 22, 2012 | 11.21 | 11.27 | 10.82 | 10.94 | 1,473,289 | -0.29(-2.55%) |
May 21, 2012 | 11.10 | 11.28 | 10.91 | 11.23 | 1,262,395 | +0.12(+1.11%) |
May 18, 2012 | 11.17 | 11.22 | 10.82 | 11.10 | 1,389,357 | -0.01(-0.07%) |
May 17, 2012 | 11.54 | 11.59 | 11.01 | 11.11 | 1,360,707 | -0.34(-2.97%) |
May 16, 2012 | 11.16 | 11.59 | 11.16 | 11.45 | 1,255,012 | +0.22(+1.93%) |
May 15, 2012 | 11.31 | 11.31 | 10.82 | 11.23 | 1,470,231 | -0.10(-0.89%) |
May 14, 2012 | 11.37 | 11.57 | 11.32 | 11.33 | 693,953 | -0.20(-1.74%) |
May 11, 2012 | 11.38 | 11.75 | 11.30 | 11.53 | 514,222 | +0.05(+0.40%) |
May 10, 2012 | 11.64 | 11.83 | 11.29 | 11.49 | 1,542,901 | -0.10(-0.87%) |
May 09, 2012 | 11.15 | 11.74 | 11.10 | 11.59 | 1,352,335 | +0.27(+2.39%) |
May 08, 2012 | 10.96 | 11.41 | 10.87 | 11.32 | 1,259,224 | +0.23(+2.09%) |
May 07, 2012 | 10.94 | 11.18 | 10.83 | 11.09 | 610,581 | +0.12(+1.06%) |
May 04, 2012 | 11.21 | 11.32 | 10.96 | 10.97 | 831,481 | -0.35(-3.07%) |
May 03, 2012 | 11.60 | 11.76 | 11.23 | 11.32 | 1,367,918 | -0.32(-2.79%) |
May 02, 2012 | 11.59 | 11.84 | 11.56 | 11.64 | 2,100,881 | -0.01(-0.07%) |
May 01, 2012 | 11.76 | 11.87 | 11.48 | 11.65 | 1,845,485 | -0.11(-0.92%) |
Apr 30, 2012 | 11.58 | 11.83 | 11.47 | 11.76 | 1,749,006 | +0.19(+1.67%) |
Apr 27, 2012 | 11.48 | 11.59 | 11.30 | 11.57 | 914,363 | +0.13(+1.15%) |
Apr 26, 2012 | 11.09 | 11.43 | 11.00 | 11.43 | 1,017,374 | +0.27(+2.42%) |
Apr 25, 2012 | 11.22 | 11.28 | 11.10 | 11.16 | 1,088,209 | +0.09(+0.84%) |
Apr 24, 2012 | 10.80 | 11.20 | 10.71 | 11.07 | 655,466 | +0.27(+2.50%) |
Apr 23, 2012 | 10.81 | 10.92 | 10.72 | 10.80 | 809,921 | -0.25(-2.24%) |
Apr 20, 2012 | 11.16 | 11.32 | 10.93 | 11.05 | 556,500 | +0.02(+0.14%) |
Apr 19, 2012 | 10.92 | 11.04 | 10.74 | 11.03 | 662,807 | +0.14(+1.28%) |
Apr 18, 2012 | 11.01 | 11.14 | 10.81 | 10.89 | 519,910 | -0.22(-1.95%) |
Apr 17, 2012 | 11.26 | 11.41 | 11.09 | 11.11 | 502,221 | -0.02(-0.14%) |
Apr 16, 2012 | 11.09 | 11.37 | 10.92 | 11.13 | 737,330 | +0.11(+0.98%) |
Apr 13, 2012 | 11.20 | 11.30 | 10.96 | 11.02 | 793,357 | -0.24(-2.13%) |
Apr 12, 2012 | 10.75 | 11.36 | 10.74 | 11.26 | 681,632 | +0.38(+3.48%) |
Apr 11, 2012 | 10.95 | 11.03 | 10.71 | 10.88 | 564,829 | +0.06(+0.57%) |
Apr 10, 2012 | 11.02 | 11.17 | 10.67 | 10.82 | 964,280 | -0.26(-2.30%) |
Apr 09, 2012 | 11.03 | 11.24 | 10.90 | 11.07 | 710,954 | -0.17(-1.51%) |
Apr 05, 2012 | 10.12 | 11.50 | 10.12 | 11.24 | 849,771 | +0.42(+3.93%) |
Apr 04, 2012 | 10.97 | 11.09 | 10.72 | 10.82 | 557,424 | -0.31(-2.78%) |
Apr 03, 2012 | 11.16 | 11.46 | 11.03 | 11.13 | 770,861 | -0.08(-0.69%) |
Apr 02, 2012 | 10.95 | 11.42 | 10.86 | 11.20 | 1,243,465 | +0.22(+2.04%) |
Mar 30, 2012 | 11.13 | 11.19 | 10.80 | 10.98 | 481,786 | -0.04(-0.35%) |
Mar 29, 2012 | 10.62 | 11.06 | 10.55 | 11.02 | 730,998 | +0.28(+2.59%) |
Mar 28, 2012 | 10.98 | 10.98 | 10.62 | 10.74 | 836,879 | -0.26(-2.39%) |
Mar 27, 2012 | 11.06 | 11.30 | 10.98 | 11.00 | 543,894 | -0.06(-0.56%) |
Mar 26, 2012 | 10.99 | 11.14 | 10.88 | 11.06 | 750,676 | +0.16(+1.49%) |
Mar 23, 2012 | 10.79 | 11.04 | 10.56 | 10.90 | 1,045,067 | +0.08(+0.71%) |
Mar 22, 2012 | 10.97 | 10.97 | 10.62 | 10.82 | 802,225 | -0.26(-2.30%) |
Mar 21, 2012 | 11.21 | 11.27 | 10.96 | 11.08 | 610,924 | -0.05(-0.42%) |
Mar 20, 2012 | 11.25 | 11.33 | 10.94 | 11.13 | 1,058,837 | -0.12(-1.03%) |
Mar 19, 2012 | 11.12 | 11.69 | 11.12 | 11.24 | 2,395,916 | +0.52(+4.83%) |
Mar 16, 2012 | 10.80 | 10.93 | 10.66 | 10.72 | 5,777,731 | -0.08(-0.71%) |
Mar 15, 2012 | 11.11 | 11.13 | 10.73 | 10.80 | 1,186,156 | -0.32(-2.92%) |
Mar 14, 2012 | 11.20 | 11.26 | 11.00 | 11.13 | 847,886 | -0.11(-0.96%) |
Mar 13, 2012 | 11.13 | 11.24 | 10.93 | 11.23 | 934,302 | +0.15(+1.32%) |
Mar 12, 2012 | 11.06 | 11.39 | 10.92 | 11.09 | 1,182,991 | +0.05(+0.42%) |
Mar 09, 2012 | 10.72 | 11.12 | 10.69 | 11.04 | 863,392 | +0.31(+2.88%) |
Mar 08, 2012 | 10.76 | 10.80 | 10.57 | 10.73 | 567,229 | +0.06(+0.58%) |
Mar 07, 2012 | 10.35 | 10.72 | 10.28 | 10.67 | 907,828 | +0.36(+3.52%) |
Mar 06, 2012 | 10.57 | 10.57 | 10.24 | 10.31 | 1,581,138 | -0.39(-3.68%) |
Mar 05, 2012 | 10.89 | 11.00 | 10.65 | 10.70 | 919,678 | -0.25(-2.26%) |
Mar 02, 2012 | 11.32 | 11.41 | 10.91 | 10.95 | 1,064,722 | -0.40(-3.54%) |