Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.79 | 10.86 | 10.63 | 10.78 | 2,072,507 | +0.02(+0.17%) |
May 30, 2012 | 10.82 | 10.84 | 10.71 | 10.76 | 1,761,271 | -0.16(-1.47%) |
May 29, 2012 | 10.82 | 10.96 | 10.78 | 10.92 | 1,758,295 | +0.06(+0.58%) |
May 25, 2012 | 10.84 | 10.89 | 10.78 | 10.86 | 1,386,687 | +0.03(+0.29%) |
May 24, 2012 | 10.82 | 10.94 | 10.72 | 10.83 | 1,707,148 | +0.01(+0.07%) |
May 23, 2012 | 10.91 | 10.91 | 10.71 | 10.82 | 2,054,079 | -0.15(-1.39%) |
May 22, 2012 | 10.92 | 11.05 | 10.92 | 10.97 | 1,526,194 | -0.02(-0.14%) |
May 21, 2012 | 10.85 | 10.99 | 10.84 | 10.99 | 793,816 | +0.17(+1.53%) |
May 18, 2012 | 10.94 | 10.98 | 10.79 | 10.82 | 1,525,051 | -0.09(-0.80%) |
May 17, 2012 | 11.11 | 11.13 | 10.90 | 10.91 | 2,709,243 | -0.24(-2.17%) |
May 16, 2012 | 11.13 | 11.22 | 11.08 | 11.15 | 2,624,675 | +0.01(+0.07%) |
May 15, 2012 | 11.17 | 11.20 | 11.09 | 11.14 | 1,830,080 | -0.07(-0.61%) |
May 14, 2012 | 11.31 | 11.31 | 11.16 | 11.21 | 1,231,955 | -0.13(-1.12%) |
May 11, 2012 | 11.27 | 11.47 | 11.26 | 11.34 | 1,531,661 | +0.08(+0.73%) |
May 10, 2012 | 11.33 | 11.34 | 11.19 | 11.26 | 2,207,512 | -0.01(-0.09%) |
May 09, 2012 | 11.27 | 11.36 | 11.19 | 11.27 | 1,908,019 | -0.12(-1.04%) |
May 08, 2012 | 11.37 | 11.42 | 11.27 | 11.38 | 1,610,344 | -0.07(-0.62%) |
May 07, 2012 | 11.35 | 11.46 | 11.33 | 11.46 | 1,365,206 | +0.10(+0.86%) |
May 04, 2012 | 11.40 | 11.43 | 11.27 | 11.36 | 2,081,266 | -0.08(-0.71%) |
May 03, 2012 | 11.58 | 11.61 | 11.43 | 11.44 | 2,208,298 | -0.16(-1.39%) |
May 02, 2012 | 11.53 | 11.61 | 11.47 | 11.60 | 1,606,024 | -0.01(-0.09%) |
May 01, 2012 | 11.57 | 11.64 | 11.50 | 11.61 | 1,466,645 | +0.03(+0.23%) |
Apr 30, 2012 | 11.47 | 11.60 | 11.44 | 11.58 | 2,101,820 | -0.02(-0.18%) |
Apr 27, 2012 | 11.51 | 11.61 | 11.48 | 11.61 | 1,640,348 | +0.07(+0.57%) |
Apr 26, 2012 | 11.51 | 11.58 | 11.49 | 11.54 | 1,636,552 | +0.02(+0.18%) |
Apr 25, 2012 | 11.71 | 11.72 | 11.49 | 11.52 | 2,359,343 | -0.13(-1.09%) |
Apr 24, 2012 | 11.51 | 11.64 | 11.50 | 11.64 | 2,095,659 | +0.13(+1.12%) |
Apr 23, 2012 | 11.40 | 11.53 | 11.28 | 11.52 | 1,912,191 | +0.06(+0.51%) |
Apr 20, 2012 | 11.41 | 11.50 | 11.40 | 11.46 | 1,646,757 | +0.09(+0.83%) |
Apr 19, 2012 | 11.41 | 11.47 | 11.35 | 11.36 | 3,144,367 | -0.07(-0.58%) |
Apr 18, 2012 | 11.48 | 11.51 | 11.39 | 11.43 | 1,544,463 | -0.06(-0.50%) |
Apr 17, 2012 | 11.39 | 11.61 | 11.39 | 11.49 | 1,799,465 | +0.17(+1.49%) |
Apr 16, 2012 | 11.26 | 11.37 | 11.24 | 11.32 | 1,625,963 | +0.10(+0.92%) |
Apr 13, 2012 | 11.33 | 11.35 | 11.20 | 11.22 | 1,506,718 | -0.11(-0.98%) |
Apr 12, 2012 | 11.27 | 11.37 | 11.25 | 11.33 | 1,410,715 | +0.10(+0.87%) |
Apr 11, 2012 | 11.16 | 11.29 | 11.14 | 11.23 | 1,410,954 | +0.10(+0.88%) |
Apr 10, 2012 | 11.26 | 11.32 | 11.04 | 11.13 | 4,284,371 | -0.18(-1.56%) |
Apr 09, 2012 | 11.26 | 11.37 | 11.22 | 11.31 | 1,332,783 | -0.05(-0.46%) |
Apr 05, 2012 | 11.47 | 11.48 | 11.29 | 11.36 | 2,328,561 | -0.12(-1.05%) |
Apr 04, 2012 | 11.36 | 11.53 | 11.27 | 11.48 | 2,457,100 | +0.06(+0.48%) |
Apr 03, 2012 | 11.45 | 11.48 | 11.36 | 11.43 | 1,621,711 | -0.07(-0.57%) |
Apr 02, 2012 | 11.33 | 11.56 | 11.30 | 11.49 | 2,294,923 | +0.17(+1.47%) |
Mar 30, 2012 | 11.42 | 11.45 | 11.28 | 11.33 | 1,540,590 | -0.03(-0.30%) |
Mar 29, 2012 | 11.34 | 11.36 | 11.16 | 11.36 | 3,606,712 | -0.04(-0.39%) |
Mar 28, 2012 | 11.51 | 11.53 | 11.35 | 11.41 | 1,458,247 | +0.05(+0.40%) |
Mar 27, 2012 | 11.45 | 11.47 | 11.32 | 11.36 | 1,761,303 | -0.10(-0.83%) |
Mar 26, 2012 | 11.38 | 11.49 | 11.36 | 11.45 | 2,834,874 | +0.17(+1.53%) |
Mar 23, 2012 | 11.27 | 11.32 | 11.21 | 11.28 | 2,151,198 | +0.04(+0.34%) |
Mar 22, 2012 | 11.08 | 11.31 | 11.05 | 11.24 | 4,238,354 | +0.11(+1.02%) |
Mar 21, 2012 | 11.18 | 11.18 | 11.01 | 11.13 | 2,899,513 | -0.04(-0.32%) |
Mar 20, 2012 | 11.18 | 11.20 | 11.09 | 11.17 | 2,807,141 | -0.08(-0.73%) |
Mar 19, 2012 | 11.43 | 11.47 | 11.21 | 11.25 | 2,898,827 | -0.17(-1.51%) |
Mar 16, 2012 | 11.44 | 11.53 | 11.36 | 11.42 | 2,335,045 | -0.01(-0.07%) |
Mar 15, 2012 | 11.37 | 11.50 | 11.29 | 11.43 | 2,535,386 | +0.03(+0.29%) |
Mar 14, 2012 | 11.61 | 11.63 | 11.36 | 11.40 | 2,739,756 | -0.21(-1.84%) |
Mar 13, 2012 | 11.49 | 11.61 | 11.47 | 11.61 | 2,305,085 | +0.16(+1.42%) |
Mar 12, 2012 | 11.38 | 11.47 | 11.30 | 11.45 | 1,839,196 | +0.09(+0.75%) |
Mar 09, 2012 | 11.41 | 11.44 | 11.35 | 11.36 | 2,586,325 | -0.01(-0.09%) |
Mar 08, 2012 | 11.36 | 11.40 | 11.23 | 11.37 | 1,897,372 | +0.09(+0.80%) |
Mar 07, 2012 | 11.04 | 11.38 | 10.97 | 11.28 | 3,679,957 | +0.19(+1.67%) |
Mar 06, 2012 | 11.28 | 11.28 | 11.04 | 11.10 | 3,662,232 | -0.24(-2.12%) |
Mar 05, 2012 | 11.31 | 11.39 | 11.23 | 11.34 | 2,217,460 | +0.01(+0.05%) |
Mar 02, 2012 | 11.38 | 11.41 | 11.32 | 11.33 | 2,658,895 | -0.05(-0.45%) |