Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.00 | 13.03 | 12.50 | 12.64 | 3,314,326 | -0.30(-2.33%) |
May 30, 2012 | 13.29 | 13.30 | 12.90 | 12.95 | 3,446,584 | -0.53(-3.91%) |
May 29, 2012 | 13.36 | 13.62 | 13.24 | 13.47 | 3,842,909 | +0.30(+2.29%) |
May 25, 2012 | 13.15 | 13.28 | 12.95 | 13.17 | 2,397,585 | +0.14(+1.09%) |
May 24, 2012 | 13.36 | 13.36 | 12.80 | 13.03 | 3,693,639 | -0.23(-1.77%) |
May 23, 2012 | 12.64 | 13.26 | 12.51 | 13.26 | 3,614,801 | +0.50(+3.93%) |
May 22, 2012 | 12.93 | 13.41 | 12.62 | 12.76 | 4,921,442 | -0.12(-0.91%) |
May 21, 2012 | 12.13 | 12.90 | 12.08 | 12.88 | 3,573,713 | +0.82(+6.80%) |
May 18, 2012 | 12.31 | 12.59 | 12.05 | 12.06 | 3,259,821 | -0.18(-1.50%) |
May 17, 2012 | 12.19 | 12.62 | 12.13 | 12.24 | 5,794,514 | +0.11(+0.90%) |
May 16, 2012 | 12.25 | 12.64 | 12.08 | 12.13 | 3,981,522 | -0.08(-0.68%) |
May 15, 2012 | 12.80 | 12.88 | 12.01 | 12.22 | 7,317,940 | -0.55(-4.32%) |
May 14, 2012 | 12.80 | 13.08 | 12.62 | 12.77 | 4,481,994 | -0.18(-1.36%) |
May 11, 2012 | 13.25 | 13.47 | 12.90 | 12.95 | 4,500,576 | -0.43(-3.19%) |
May 10, 2012 | 13.37 | 13.72 | 13.22 | 13.37 | 7,501,960 | +0.18(+1.33%) |
May 09, 2012 | 12.85 | 13.26 | 12.69 | 13.20 | 5,537,803 | +0.13(+1.02%) |
May 08, 2012 | 12.85 | 13.09 | 12.43 | 13.06 | 5,884,830 | +0.16(+1.23%) |
May 07, 2012 | 12.70 | 12.99 | 12.50 | 12.90 | 4,846,434 | +0.13(+1.05%) |
May 04, 2012 | 12.95 | 12.95 | 12.57 | 12.77 | 6,102,584 | -0.28(-2.18%) |
May 03, 2012 | 13.42 | 13.51 | 13.04 | 13.05 | 5,569,301 | -0.39(-2.92%) |
May 02, 2012 | 13.73 | 13.74 | 13.43 | 13.45 | 3,386,834 | -0.46(-3.31%) |
May 01, 2012 | 13.62 | 14.09 | 13.34 | 13.91 | 4,727,211 | +0.38(+2.78%) |
Apr 30, 2012 | 13.61 | 13.76 | 13.40 | 13.53 | 5,243,689 | -0.12(-0.86%) |
Apr 27, 2012 | 14.09 | 14.09 | 13.55 | 13.65 | 5,779,211 | -0.54(-3.77%) |
Apr 26, 2012 | 14.62 | 14.77 | 13.89 | 14.18 | 8,973,948 | +0.09(+0.65%) |
Apr 25, 2012 | 13.78 | 14.12 | 13.66 | 14.09 | 6,138,573 | +0.54(+4.01%) |
Apr 24, 2012 | 13.41 | 13.77 | 13.41 | 13.55 | 4,812,968 | +0.15(+1.12%) |
Apr 23, 2012 | 13.20 | 13.54 | 12.96 | 13.40 | 2,994,572 | +0.08(+0.57%) |
Apr 20, 2012 | 13.57 | 13.77 | 13.30 | 13.32 | 2,720,586 | -0.15(-1.12%) |
Apr 19, 2012 | 13.33 | 13.78 | 13.31 | 13.47 | 4,005,374 | +0.15(+1.13%) |
Apr 18, 2012 | 13.31 | 13.68 | 13.21 | 13.32 | 3,228,662 | -0.03(-0.19%) |
Apr 17, 2012 | 13.25 | 13.68 | 13.24 | 13.35 | 4,567,404 | +0.25(+1.92%) |
Apr 16, 2012 | 13.66 | 13.71 | 13.05 | 13.10 | 5,563,659 | -0.45(-3.33%) |
Apr 13, 2012 | 14.15 | 14.15 | 13.53 | 13.55 | 4,747,110 | -0.69(-4.82%) |
Apr 12, 2012 | 13.70 | 14.36 | 13.67 | 14.23 | 4,590,708 | +0.56(+4.10%) |
Apr 11, 2012 | 13.72 | 13.87 | 13.59 | 13.67 | 4,435,111 | +0.10(+0.74%) |
Apr 10, 2012 | 13.90 | 14.02 | 13.38 | 13.57 | 5,064,731 | -0.38(-2.70%) |
Apr 09, 2012 | 13.97 | 14.33 | 13.81 | 13.95 | 3,512,086 | -0.22(-1.54%) |
Apr 05, 2012 | 14.02 | 14.39 | 13.97 | 14.17 | 4,786,065 | +0.15(+1.07%) |
Apr 04, 2012 | 14.25 | 14.35 | 13.99 | 14.02 | 4,165,938 | -0.42(-2.90%) |
Apr 03, 2012 | 14.44 | 14.55 | 14.20 | 14.43 | 5,059,108 | -0.01(-0.06%) |
Apr 02, 2012 | 14.49 | 14.80 | 14.23 | 14.44 | 4,153,292 | -0.02(-0.12%) |
Mar 30, 2012 | 14.38 | 14.51 | 14.13 | 14.46 | 3,140,837 | +0.17(+1.17%) |
Mar 29, 2012 | 14.26 | 14.43 | 14.07 | 14.29 | 3,917,816 | -0.08(-0.52%) |
Mar 28, 2012 | 14.60 | 14.67 | 14.20 | 14.37 | 5,936,439 | -0.31(-2.11%) |
Mar 27, 2012 | 14.94 | 15.01 | 14.48 | 14.68 | 5,891,128 | -0.26(-1.74%) |
Mar 26, 2012 | 15.13 | 15.15 | 14.86 | 14.94 | 4,631,199 | -0.03(-0.17%) |
Mar 23, 2012 | 14.73 | 15.14 | 14.63 | 14.96 | 3,968,548 | +0.24(+1.65%) |
Mar 22, 2012 | 14.99 | 15.02 | 14.68 | 14.72 | 5,195,560 | -0.40(-2.65%) |
Mar 21, 2012 | 14.93 | 15.14 | 14.63 | 15.12 | 6,304,891 | -0.05(-0.33%) |
Mar 20, 2012 | 15.62 | 15.62 | 15.15 | 15.17 | 3,019,192 | -0.57(-3.61%) |
Mar 19, 2012 | 15.81 | 15.93 | 15.56 | 15.74 | 2,260,200 | -0.04(-0.26%) |
Mar 16, 2012 | 15.30 | 15.86 | 15.30 | 15.78 | 3,328,994 | +0.52(+3.40%) |
Mar 15, 2012 | 15.32 | 15.40 | 14.95 | 15.26 | 2,548,601 | +0.03(+0.22%) |
Mar 14, 2012 | 15.63 | 15.78 | 15.18 | 15.23 | 3,111,664 | -0.38(-2.46%) |
Mar 13, 2012 | 15.43 | 15.70 | 15.15 | 15.61 | 3,404,717 | +0.24(+1.58%) |
Mar 12, 2012 | 15.62 | 15.69 | 15.25 | 15.37 | 3,188,819 | -0.39(-2.49%) |
Mar 09, 2012 | 15.82 | 16.09 | 15.62 | 15.76 | 2,573,432 | -0.03(-0.21%) |
Mar 08, 2012 | 15.90 | 16.02 | 15.70 | 15.80 | 3,671,792 | +0.06(+0.37%) |
Mar 07, 2012 | 15.78 | 16.00 | 15.63 | 15.74 | 3,383,757 | +0.06(+0.37%) |
Mar 06, 2012 | 15.75 | 15.80 | 15.49 | 15.68 | 4,225,058 | -0.20(-1.23%) |
Mar 05, 2012 | 16.11 | 16.16 | 15.79 | 15.88 | 3,741,986 | -0.28(-1.73%) |
Mar 02, 2012 | 16.28 | 16.43 | 16.02 | 16.16 | 3,791,816 | -0.16(-0.97%) |