Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.67 | 12.02 | 11.66 | 11.90 | 1,460,453 | +0.27(+2.29%) |
May 30, 2012 | 11.56 | 11.73 | 11.52 | 11.63 | 980,391 | -0.01(-0.13%) |
May 29, 2012 | 11.53 | 11.65 | 11.50 | 11.64 | 805,509 | +0.22(+1.90%) |
May 25, 2012 | 11.13 | 11.49 | 11.12 | 11.43 | 1,130,325 | +0.40(+3.58%) |
May 24, 2012 | 10.95 | 11.09 | 10.90 | 11.03 | 401,736 | +0.13(+1.22%) |
May 23, 2012 | 10.85 | 10.93 | 10.74 | 10.90 | 516,089 | +0.02(+0.18%) |
May 22, 2012 | 10.83 | 10.93 | 10.81 | 10.88 | 547,106 | +0.05(+0.50%) |
May 21, 2012 | 10.84 | 10.85 | 10.68 | 10.82 | 616,582 | +0.04(+0.41%) |
May 18, 2012 | 10.96 | 11.00 | 10.69 | 10.78 | 760,602 | -0.19(-1.76%) |
May 17, 2012 | 11.17 | 11.26 | 10.87 | 10.97 | 1,296,687 | -0.20(-1.81%) |
May 16, 2012 | 11.41 | 11.43 | 11.17 | 11.18 | 681,232 | -0.23(-2.04%) |
May 15, 2012 | 11.35 | 11.45 | 11.31 | 11.41 | 1,000,525 | +0.03(+0.26%) |
May 14, 2012 | 11.31 | 11.47 | 11.20 | 11.38 | 787,768 | -0.00(-0.04%) |
May 11, 2012 | 11.24 | 11.45 | 11.20 | 11.38 | 749,129 | +0.07(+0.61%) |
May 10, 2012 | 11.15 | 11.36 | 11.10 | 11.31 | 1,036,477 | +0.27(+2.46%) |
May 09, 2012 | 10.70 | 11.13 | 10.70 | 11.04 | 1,020,072 | +0.30(+2.81%) |
May 08, 2012 | 10.58 | 10.77 | 10.57 | 10.74 | 798,842 | +0.11(+1.07%) |
May 07, 2012 | 10.61 | 10.66 | 10.56 | 10.63 | 727,896 | +0.02(+0.19%) |
May 04, 2012 | 10.71 | 10.80 | 10.58 | 10.61 | 809,936 | -0.14(-1.29%) |
May 03, 2012 | 10.94 | 10.96 | 10.68 | 10.75 | 603,682 | -0.22(-2.03%) |
May 02, 2012 | 10.87 | 11.08 | 10.79 | 10.97 | 489,453 | +0.07(+0.63%) |
May 01, 2012 | 11.02 | 11.14 | 10.89 | 10.90 | 728,321 | -0.09(-0.81%) |
Apr 30, 2012 | 11.20 | 11.23 | 10.98 | 10.99 | 765,085 | -0.19(-1.72%) |
Apr 27, 2012 | 11.09 | 11.23 | 10.97 | 11.18 | 680,512 | +0.15(+1.34%) |
Apr 26, 2012 | 10.93 | 11.09 | 10.88 | 11.03 | 774,603 | +0.10(+0.90%) |
Apr 25, 2012 | 10.76 | 11.00 | 10.76 | 10.93 | 829,541 | +0.29(+2.69%) |
Apr 24, 2012 | 10.65 | 10.83 | 10.55 | 10.65 | 1,071,806 | +0.03(+0.28%) |
Apr 23, 2012 | 10.83 | 10.83 | 10.56 | 10.62 | 645,999 | -0.31(-2.85%) |
Apr 20, 2012 | 11.16 | 11.44 | 10.85 | 10.93 | 861,306 | -0.08(-0.76%) |
Apr 19, 2012 | 10.95 | 11.09 | 10.71 | 11.01 | 1,061,544 | +0.09(+0.86%) |
Apr 18, 2012 | 10.86 | 11.00 | 10.78 | 10.92 | 603,328 | +0.02(+0.23%) |
Apr 17, 2012 | 10.88 | 10.99 | 10.84 | 10.89 | 442,101 | +0.05(+0.46%) |
Apr 16, 2012 | 10.85 | 10.95 | 10.73 | 10.84 | 459,903 | +0.07(+0.64%) |
Apr 13, 2012 | 10.41 | 10.81 | 10.41 | 10.78 | 963,593 | +0.32(+3.07%) |
Apr 12, 2012 | 10.44 | 10.51 | 10.37 | 10.45 | 951,743 | +0.00(+0.00%) |
Apr 11, 2012 | 10.59 | 10.63 | 10.38 | 10.45 | 792,375 | -0.03(-0.33%) |
Apr 10, 2012 | 10.72 | 10.82 | 10.46 | 10.49 | 841,020 | -0.23(-2.12%) |
Apr 09, 2012 | 10.86 | 10.90 | 10.70 | 10.72 | 657,651 | -0.28(-2.52%) |
Apr 05, 2012 | 11.01 | 11.06 | 10.94 | 10.99 | 322,516 | -0.05(-0.45%) |
Apr 04, 2012 | 11.13 | 11.18 | 11.04 | 11.04 | 422,222 | -0.16(-1.41%) |
Apr 03, 2012 | 11.27 | 11.36 | 11.17 | 11.20 | 425,457 | +0.01(+0.09%) |
Apr 02, 2012 | 11.09 | 11.19 | 11.04 | 11.19 | 460,344 | +0.07(+0.62%) |
Mar 30, 2012 | 11.30 | 11.30 | 11.12 | 11.12 | 405,351 | -0.09(-0.84%) |
Mar 29, 2012 | 11.26 | 11.28 | 11.09 | 11.21 | 377,771 | -0.07(-0.66%) |
Mar 28, 2012 | 11.41 | 11.43 | 11.23 | 11.29 | 403,173 | -0.06(-0.52%) |
Mar 27, 2012 | 11.37 | 11.41 | 11.31 | 11.35 | 559,466 | -0.04(-0.34%) |
Mar 26, 2012 | 11.23 | 11.43 | 11.22 | 11.39 | 533,279 | +0.20(+1.79%) |
Mar 23, 2012 | 11.06 | 11.20 | 10.99 | 11.19 | 444,474 | +0.11(+1.01%) |
Mar 22, 2012 | 11.08 | 11.17 | 11.02 | 11.07 | 492,704 | -0.07(-0.61%) |
Mar 21, 2012 | 11.06 | 11.20 | 10.99 | 11.14 | 646,940 | +0.13(+1.15%) |
Mar 20, 2012 | 11.04 | 11.10 | 10.99 | 11.02 | 362,496 | -0.07(-0.66%) |
Mar 19, 2012 | 11.04 | 11.13 | 11.03 | 11.09 | 586,529 | +0.01(+0.13%) |
Mar 16, 2012 | 11.09 | 11.13 | 11.04 | 11.07 | 718,500 | -0.03(-0.26%) |
Mar 15, 2012 | 11.05 | 11.11 | 10.99 | 11.10 | 465,428 | +0.06(+0.53%) |
Mar 14, 2012 | 11.13 | 11.15 | 10.99 | 11.05 | 397,314 | -0.08(-0.75%) |
Mar 13, 2012 | 11.10 | 11.14 | 10.99 | 11.13 | 550,045 | +0.10(+0.88%) |
Mar 12, 2012 | 11.08 | 11.10 | 10.90 | 11.03 | 557,477 | -0.05(-0.48%) |
Mar 09, 2012 | 11.01 | 11.16 | 10.93 | 11.08 | 693,596 | +0.09(+0.84%) |
Mar 08, 2012 | 11.06 | 11.11 | 10.87 | 10.99 | 576,160 | +0.03(+0.31%) |
Mar 07, 2012 | 10.86 | 10.97 | 10.82 | 10.96 | 860,470 | +0.10(+0.94%) |
Mar 06, 2012 | 10.99 | 11.05 | 10.78 | 10.86 | 919,372 | -0.17(-1.51%) |
Mar 05, 2012 | 11.10 | 11.15 | 10.99 | 11.02 | 712,477 | -0.08(-0.75%) |
Mar 02, 2012 | 11.26 | 11.27 | 11.09 | 11.10 | 754,976 | -0.12(-1.09%) |