Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.27 | 11.32 | 11.23 | 11.28 | 2,387,317 | +0.00(+0.00%) |
May 30, 2012 | 11.39 | 11.42 | 11.28 | 11.28 | 1,364,058 | -0.16(-1.42%) |
May 29, 2012 | 11.41 | 11.47 | 11.37 | 11.44 | 1,366,974 | +0.12(+1.09%) |
May 25, 2012 | 11.41 | 11.46 | 11.30 | 11.31 | 1,348,483 | -0.07(-0.66%) |
May 24, 2012 | 11.29 | 11.42 | 11.27 | 11.39 | 2,908,928 | +0.14(+1.25%) |
May 23, 2012 | 11.07 | 11.26 | 11.02 | 11.25 | 1,942,250 | +0.09(+0.79%) |
May 22, 2012 | 11.16 | 11.29 | 11.10 | 11.16 | 1,672,756 | +0.02(+0.20%) |
May 21, 2012 | 11.11 | 11.16 | 11.02 | 11.14 | 1,584,069 | +0.03(+0.24%) |
May 18, 2012 | 11.13 | 11.29 | 11.08 | 11.11 | 2,969,952 | -0.01(-0.12%) |
May 17, 2012 | 11.45 | 11.45 | 11.13 | 11.13 | 2,174,283 | -0.20(-1.79%) |
May 16, 2012 | 11.56 | 11.60 | 11.32 | 11.33 | 2,587,386 | -0.19(-1.68%) |
May 15, 2012 | 11.57 | 11.61 | 11.48 | 11.52 | 1,372,034 | -0.04(-0.34%) |
May 14, 2012 | 11.58 | 11.64 | 11.48 | 11.56 | 1,308,003 | -0.10(-0.87%) |
May 11, 2012 | 11.67 | 11.82 | 11.60 | 11.66 | 1,840,067 | -0.10(-0.86%) |
May 10, 2012 | 11.91 | 11.94 | 11.70 | 11.76 | 2,091,933 | -0.10(-0.85%) |
May 09, 2012 | 11.59 | 11.89 | 11.54 | 11.87 | 3,409,894 | +0.28(+2.43%) |
May 08, 2012 | 11.58 | 11.64 | 11.48 | 11.58 | 2,299,640 | -0.05(-0.42%) |
May 07, 2012 | 11.68 | 11.71 | 11.61 | 11.63 | 2,005,789 | -0.05(-0.45%) |
May 04, 2012 | 11.80 | 11.80 | 11.61 | 11.68 | 2,306,354 | -0.15(-1.23%) |
May 03, 2012 | 11.88 | 11.92 | 11.79 | 11.83 | 1,806,700 | -0.04(-0.30%) |
May 02, 2012 | 11.88 | 11.90 | 11.77 | 11.87 | 2,187,486 | -0.06(-0.53%) |
May 01, 2012 | 11.85 | 12.00 | 11.82 | 11.93 | 2,506,837 | +0.09(+0.74%) |
Apr 30, 2012 | 11.96 | 11.96 | 11.80 | 11.84 | 2,254,657 | -0.11(-0.92%) |
Apr 27, 2012 | 11.93 | 11.97 | 11.78 | 11.95 | 3,126,958 | +0.07(+0.63%) |
Apr 26, 2012 | 11.76 | 11.89 | 11.66 | 11.88 | 2,032,183 | +0.12(+1.05%) |
Apr 25, 2012 | 11.78 | 11.78 | 11.64 | 11.75 | 2,466,278 | +0.11(+0.98%) |
Apr 24, 2012 | 11.47 | 11.64 | 11.41 | 11.64 | 2,680,593 | +0.20(+1.77%) |
Apr 23, 2012 | 11.31 | 11.45 | 11.23 | 11.44 | 2,535,692 | -0.00(-0.04%) |
Apr 20, 2012 | 11.57 | 11.64 | 11.39 | 11.44 | 3,753,462 | +0.07(+0.66%) |
Apr 19, 2012 | 11.15 | 11.38 | 11.14 | 11.37 | 4,269,410 | +0.24(+2.13%) |
Apr 18, 2012 | 11.14 | 11.19 | 11.06 | 11.13 | 2,379,280 | -0.04(-0.35%) |
Apr 17, 2012 | 10.98 | 11.21 | 10.85 | 11.17 | 5,914,760 | +0.61(+5.82%) |
Apr 16, 2012 | 10.36 | 10.56 | 10.32 | 10.55 | 3,105,394 | +0.24(+2.34%) |
Apr 13, 2012 | 10.44 | 10.52 | 10.31 | 10.31 | 1,405,785 | -0.19(-1.80%) |
Apr 12, 2012 | 10.37 | 10.50 | 10.30 | 10.50 | 1,307,461 | +0.09(+0.84%) |
Apr 11, 2012 | 10.39 | 10.43 | 10.32 | 10.41 | 1,016,396 | +0.11(+1.02%) |
Apr 10, 2012 | 10.52 | 10.53 | 10.31 | 10.31 | 1,346,927 | -0.25(-2.33%) |
Apr 09, 2012 | 10.63 | 10.64 | 10.51 | 10.55 | 1,094,731 | -0.22(-2.00%) |
Apr 05, 2012 | 10.84 | 10.86 | 10.70 | 10.77 | 1,643,270 | -0.14(-1.25%) |
Apr 04, 2012 | 10.56 | 11.01 | 10.56 | 10.91 | 5,151,863 | +0.25(+2.35%) |
Apr 03, 2012 | 10.48 | 10.66 | 10.48 | 10.66 | 2,762,645 | +0.17(+1.59%) |
Apr 02, 2012 | 10.40 | 10.52 | 10.28 | 10.49 | 1,612,791 | +0.05(+0.46%) |
Mar 30, 2012 | 10.53 | 10.53 | 10.38 | 10.44 | 1,238,265 | -0.02(-0.21%) |
Mar 29, 2012 | 10.40 | 10.49 | 10.34 | 10.46 | 1,395,142 | -0.02(-0.17%) |
Mar 28, 2012 | 10.36 | 10.48 | 10.36 | 10.48 | 1,288,165 | +0.09(+0.84%) |
Mar 27, 2012 | 10.49 | 10.49 | 10.37 | 10.39 | 1,214,838 | -0.10(-0.92%) |
Mar 26, 2012 | 10.47 | 10.52 | 10.41 | 10.49 | 1,213,462 | +0.12(+1.19%) |
Mar 23, 2012 | 10.37 | 10.37 | 10.20 | 10.37 | 1,321,632 | +0.04(+0.43%) |
Mar 22, 2012 | 10.40 | 10.44 | 10.30 | 10.32 | 1,245,861 | -0.15(-1.43%) |
Mar 21, 2012 | 10.50 | 10.57 | 10.42 | 10.47 | 1,822,182 | -0.04(-0.38%) |
Mar 20, 2012 | 10.47 | 10.70 | 10.45 | 10.51 | 1,826,824 | -0.03(-0.29%) |
Mar 19, 2012 | 10.62 | 10.64 | 10.53 | 10.54 | 1,198,945 | -0.11(-1.07%) |
Mar 16, 2012 | 10.69 | 10.73 | 10.64 | 10.66 | 1,531,410 | -0.03(-0.29%) |
Mar 15, 2012 | 10.55 | 10.76 | 10.53 | 10.69 | 2,408,718 | +0.12(+1.12%) |
Mar 14, 2012 | 10.58 | 10.62 | 10.53 | 10.57 | 1,624,835 | -0.04(-0.37%) |
Mar 13, 2012 | 10.56 | 10.61 | 10.47 | 10.61 | 2,099,972 | +0.12(+1.17%) |
Mar 12, 2012 | 10.45 | 10.52 | 10.41 | 10.48 | 1,067,657 | +0.01(+0.08%) |
Mar 09, 2012 | 10.44 | 10.57 | 10.41 | 10.48 | 867,229 | +0.06(+0.59%) |
Mar 08, 2012 | 10.40 | 10.47 | 10.32 | 10.41 | 1,392,948 | +0.07(+0.68%) |
Mar 07, 2012 | 10.39 | 10.41 | 10.30 | 10.34 | 1,409,115 | -0.04(-0.42%) |
Mar 06, 2012 | 10.44 | 10.50 | 10.38 | 10.39 | 1,822,717 | -0.12(-1.13%) |
Mar 05, 2012 | 10.44 | 10.54 | 10.40 | 10.51 | 1,384,861 | +0.03(+0.25%) |
Mar 02, 2012 | 10.51 | 10.52 | 10.34 | 10.48 | 1,763,274 | -0.06(-0.58%) |