Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.96 | 11.05 | 10.85 | 10.98 | 93,506 | +0.03(+0.28%) |
May 30, 2012 | 11.02 | 11.02 | 10.94 | 10.95 | 82,874 | -0.20(-1.81%) |
May 29, 2012 | 11.10 | 11.16 | 11.08 | 11.15 | 29,316 | +0.13(+1.20%) |
May 25, 2012 | 11.03 | 11.08 | 10.99 | 11.02 | 61,077 | -0.01(-0.07%) |
May 24, 2012 | 11.00 | 11.03 | 10.94 | 11.02 | 53,855 | +0.04(+0.36%) |
May 23, 2012 | 10.81 | 10.99 | 10.78 | 10.98 | 91,866 | +0.04(+0.35%) |
May 22, 2012 | 10.96 | 11.08 | 10.90 | 10.95 | 108,359 | +0.03(+0.28%) |
May 21, 2012 | 10.78 | 10.92 | 10.77 | 10.92 | 161,570 | +0.16(+1.44%) |
May 18, 2012 | 10.90 | 10.92 | 10.74 | 10.76 | 116,311 | -0.12(-1.14%) |
May 17, 2012 | 11.11 | 11.11 | 10.88 | 10.88 | 289,736 | -0.23(-2.09%) |
May 16, 2012 | 11.27 | 11.31 | 11.10 | 11.12 | 157,190 | -0.11(-0.97%) |
May 15, 2012 | 11.31 | 11.34 | 11.20 | 11.23 | 723,810 | -0.06(-0.55%) |
May 14, 2012 | 11.30 | 11.38 | 11.29 | 11.29 | 4,727,082 | -0.18(-1.58%) |
May 11, 2012 | 11.37 | 11.54 | 11.36 | 11.47 | 170,334 | -0.01(-0.11%) |
May 10, 2012 | 11.55 | 11.57 | 11.47 | 11.48 | 142,922 | +0.03(+0.27%) |
May 09, 2012 | 11.44 | 11.51 | 11.33 | 11.45 | 289,038 | -0.08(-0.67%) |
May 08, 2012 | 11.53 | 11.55 | 11.42 | 11.53 | 1,207,094 | -0.10(-0.87%) |
May 07, 2012 | 11.49 | 11.64 | 11.44 | 11.63 | 4,548,360 | +0.06(+0.55%) |
May 04, 2012 | 11.64 | 11.64 | 11.53 | 11.57 | 63,473 | -0.16(-1.40%) |
May 03, 2012 | 11.85 | 11.85 | 11.69 | 11.73 | 318,488 | -0.10(-0.85%) |
May 02, 2012 | 11.83 | 11.87 | 11.76 | 11.83 | 251,592 | -0.05(-0.46%) |
May 01, 2012 | 11.85 | 12.00 | 11.82 | 11.89 | 231,017 | +0.06(+0.52%) |
Apr 30, 2012 | 11.89 | 11.89 | 11.79 | 11.82 | 168,878 | -0.11(-0.91%) |
Apr 27, 2012 | 11.93 | 11.93 | 11.83 | 11.93 | 91,349 | +0.03(+0.26%) |
Apr 26, 2012 | 11.74 | 11.91 | 11.74 | 11.90 | 93,950 | +0.11(+0.92%) |
Apr 25, 2012 | 11.76 | 11.79 | 11.70 | 11.79 | 414,258 | +0.13(+1.13%) |
Apr 24, 2012 | 11.57 | 11.66 | 11.57 | 11.66 | 173,164 | +0.09(+0.80%) |
Apr 23, 2012 | 11.51 | 11.57 | 11.45 | 11.57 | 111,672 | -0.08(-0.67%) |
Apr 20, 2012 | 11.71 | 11.72 | 11.64 | 11.64 | 71,943 | +0.02(+0.13%) |
Apr 19, 2012 | 11.71 | 11.74 | 11.54 | 11.63 | 67,164 | -0.02(-0.13%) |
Apr 18, 2012 | 11.71 | 11.73 | 11.64 | 11.64 | 122,294 | -0.12(-0.99%) |
Apr 17, 2012 | 11.67 | 11.80 | 11.66 | 11.76 | 519,032 | +0.16(+1.40%) |
Apr 16, 2012 | 11.61 | 11.65 | 11.52 | 11.60 | 4,142,805 | +0.05(+0.40%) |
Apr 13, 2012 | 11.75 | 11.75 | 11.55 | 11.55 | 81,361 | -0.22(-1.85%) |
Apr 12, 2012 | 11.60 | 11.77 | 11.59 | 11.77 | 109,812 | +0.19(+1.68%) |
Apr 11, 2012 | 11.56 | 11.58 | 11.53 | 11.57 | 160,354 | +0.17(+1.50%) |
Apr 10, 2012 | 11.67 | 11.67 | 11.40 | 11.40 | 215,348 | -0.25(-2.13%) |
Apr 09, 2012 | 11.73 | 11.73 | 11.60 | 11.65 | 86,164 | -0.19(-1.57%) |
Apr 05, 2012 | 11.85 | 11.89 | 11.80 | 11.84 | 692,342 | -0.04(-0.33%) |
Apr 04, 2012 | 11.93 | 11.94 | 11.83 | 11.88 | 244,245 | -0.17(-1.42%) |
Apr 03, 2012 | 12.05 | 12.06 | 11.94 | 12.05 | 1,437,074 | -0.01(-0.06%) |
Apr 02, 2012 | 11.98 | 12.11 | 11.95 | 12.06 | 2,030,861 | +0.05(+0.45%) |
Mar 30, 2012 | 12.11 | 12.11 | 11.93 | 12.00 | 308,309 | +0.02(+0.19%) |
Mar 29, 2012 | 11.99 | 11.99 | 11.88 | 11.98 | 108,774 | -0.10(-0.84%) |
Mar 28, 2012 | 12.09 | 12.11 | 11.97 | 12.08 | 317,708 | -0.01(-0.06%) |
Mar 27, 2012 | 12.17 | 12.17 | 12.08 | 12.09 | 796,021 | -0.09(-0.70%) |
Mar 26, 2012 | 12.09 | 12.17 | 12.06 | 12.17 | 4,455,594 | +0.18(+1.49%) |
Mar 23, 2012 | 11.87 | 11.99 | 11.87 | 11.99 | 53,944 | +0.09(+0.78%) |
Mar 22, 2012 | 11.95 | 11.95 | 11.87 | 11.90 | 63,339 | -0.15(-1.22%) |
Mar 21, 2012 | 12.10 | 12.10 | 12.03 | 12.05 | 68,381 | -0.04(-0.32%) |
Mar 20, 2012 | 12.03 | 12.13 | 11.97 | 12.09 | 63,374 | -0.01(-0.12%) |
Mar 19, 2012 | 12.06 | 12.16 | 12.01 | 12.10 | 92,427 | +0.06(+0.51%) |
Mar 16, 2012 | 12.09 | 12.09 | 12.02 | 12.04 | 146,817 | -0.01(-0.06%) |
Mar 15, 2012 | 11.89 | 12.06 | 11.84 | 12.05 | 148,474 | +0.19(+1.57%) |
Mar 14, 2012 | 11.78 | 11.92 | 11.78 | 11.86 | 207,270 | -0.01(-0.06%) |
Mar 13, 2012 | 11.61 | 11.87 | 11.60 | 11.87 | 409,039 | +0.34(+2.96%) |
Mar 12, 2012 | 11.56 | 11.56 | 11.48 | 11.53 | 53,740 | +0.00(+0.00%) |
Mar 09, 2012 | 11.47 | 11.57 | 11.47 | 11.53 | 61,816 | +0.09(+0.81%) |
Mar 08, 2012 | 11.42 | 11.44 | 11.34 | 11.44 | 45,843 | +0.10(+0.89%) |
Mar 07, 2012 | 11.30 | 11.35 | 11.26 | 11.33 | 41,954 | +0.10(+0.91%) |
Mar 06, 2012 | 11.35 | 11.36 | 11.20 | 11.23 | 77,313 | -0.24(-2.13%) |
Mar 05, 2012 | 11.48 | 11.49 | 11.43 | 11.48 | 77,319 | -0.03(-0.25%) |
Mar 02, 2012 | 11.57 | 11.57 | 11.49 | 11.51 | 128,735 | -0.07(-0.60%) |