Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.00 | 13.03 | 12.51 | 12.65 | 3,313,459 | -0.30(-2.33%) |
May 30, 2012 | 13.29 | 13.30 | 12.90 | 12.95 | 3,445,682 | -0.53(-3.91%) |
May 29, 2012 | 13.37 | 13.63 | 13.24 | 13.48 | 3,841,903 | +0.30(+2.29%) |
May 25, 2012 | 13.15 | 13.28 | 12.95 | 13.18 | 2,396,957 | +0.14(+1.09%) |
May 24, 2012 | 13.37 | 13.37 | 12.81 | 13.03 | 3,692,672 | -0.23(-1.77%) |
May 23, 2012 | 12.65 | 13.27 | 12.51 | 13.27 | 3,613,854 | +0.50(+3.93%) |
May 22, 2012 | 12.93 | 13.42 | 12.63 | 12.77 | 4,920,154 | -0.12(-0.91%) |
May 21, 2012 | 12.14 | 12.91 | 12.09 | 12.88 | 3,572,778 | +0.82(+6.80%) |
May 18, 2012 | 12.31 | 12.60 | 12.05 | 12.06 | 3,258,968 | -0.18(-1.50%) |
May 17, 2012 | 12.20 | 12.62 | 12.13 | 12.25 | 5,792,998 | +0.11(+0.90%) |
May 16, 2012 | 12.25 | 12.64 | 12.09 | 12.14 | 3,980,480 | -0.08(-0.68%) |
May 15, 2012 | 12.80 | 12.88 | 12.01 | 12.22 | 7,316,025 | -0.55(-4.32%) |
May 14, 2012 | 12.81 | 13.08 | 12.62 | 12.77 | 4,480,821 | -0.18(-1.36%) |
May 11, 2012 | 13.25 | 13.48 | 12.90 | 12.95 | 4,499,399 | -0.43(-3.19%) |
May 10, 2012 | 13.38 | 13.73 | 13.23 | 13.38 | 7,499,997 | +0.18(+1.33%) |
May 09, 2012 | 12.86 | 13.26 | 12.70 | 13.20 | 5,536,354 | +0.13(+1.02%) |
May 08, 2012 | 12.86 | 13.09 | 12.43 | 13.07 | 5,883,290 | +0.16(+1.23%) |
May 07, 2012 | 12.71 | 12.99 | 12.51 | 12.91 | 4,845,165 | +0.13(+1.05%) |
May 04, 2012 | 12.95 | 12.96 | 12.57 | 12.77 | 6,100,987 | -0.28(-2.18%) |
May 03, 2012 | 13.43 | 13.51 | 13.04 | 13.06 | 5,567,843 | -0.39(-2.92%) |
May 02, 2012 | 13.74 | 13.74 | 13.43 | 13.45 | 3,385,948 | -0.46(-3.31%) |
May 01, 2012 | 13.63 | 14.10 | 13.34 | 13.91 | 4,725,973 | +0.38(+2.78%) |
Apr 30, 2012 | 13.61 | 13.76 | 13.40 | 13.53 | 5,242,317 | -0.12(-0.86%) |
Apr 27, 2012 | 14.10 | 14.10 | 13.55 | 13.65 | 5,777,698 | -0.54(-3.77%) |
Apr 26, 2012 | 14.62 | 14.77 | 13.89 | 14.19 | 8,971,599 | +0.09(+0.65%) |
Apr 25, 2012 | 13.79 | 14.12 | 13.66 | 14.10 | 6,136,966 | +0.54(+4.01%) |
Apr 24, 2012 | 13.42 | 13.78 | 13.42 | 13.55 | 4,811,708 | +0.15(+1.12%) |
Apr 23, 2012 | 13.20 | 13.54 | 12.97 | 13.40 | 2,993,789 | +0.08(+0.57%) |
Apr 20, 2012 | 13.58 | 13.78 | 13.30 | 13.33 | 2,719,874 | -0.15(-1.12%) |
Apr 19, 2012 | 13.33 | 13.79 | 13.31 | 13.48 | 4,004,326 | +0.15(+1.13%) |
Apr 18, 2012 | 13.32 | 13.69 | 13.21 | 13.33 | 3,227,817 | -0.03(-0.19%) |
Apr 17, 2012 | 13.25 | 13.69 | 13.24 | 13.35 | 4,566,208 | +0.25(+1.92%) |
Apr 16, 2012 | 13.67 | 13.71 | 13.06 | 13.10 | 5,562,203 | -0.45(-3.33%) |
Apr 13, 2012 | 14.15 | 14.15 | 13.53 | 13.55 | 4,745,868 | -0.69(-4.82%) |
Apr 12, 2012 | 13.70 | 14.36 | 13.68 | 14.24 | 4,589,506 | +0.56(+4.10%) |
Apr 11, 2012 | 13.72 | 13.87 | 13.59 | 13.68 | 4,433,950 | +0.10(+0.74%) |
Apr 10, 2012 | 13.90 | 14.02 | 13.38 | 13.58 | 5,063,405 | -0.38(-2.70%) |
Apr 09, 2012 | 13.97 | 14.33 | 13.81 | 13.95 | 3,511,167 | -0.22(-1.53%) |
Apr 05, 2012 | 14.03 | 14.40 | 13.97 | 14.17 | 4,784,812 | +0.15(+1.07%) |
Apr 04, 2012 | 14.25 | 14.35 | 13.99 | 14.02 | 4,164,848 | -0.42(-2.90%) |
Apr 03, 2012 | 14.45 | 14.56 | 14.20 | 14.44 | 5,057,784 | -0.01(-0.06%) |
Apr 02, 2012 | 14.50 | 14.81 | 14.24 | 14.45 | 4,152,205 | -0.02(-0.12%) |
Mar 30, 2012 | 14.38 | 14.51 | 14.14 | 14.46 | 3,140,015 | +0.17(+1.17%) |
Mar 29, 2012 | 14.26 | 14.44 | 14.08 | 14.30 | 3,916,791 | -0.08(-0.52%) |
Mar 28, 2012 | 14.61 | 14.67 | 14.20 | 14.37 | 5,934,885 | -0.31(-2.11%) |
Mar 27, 2012 | 14.95 | 15.02 | 14.49 | 14.68 | 5,889,586 | -0.26(-1.74%) |
Mar 26, 2012 | 15.13 | 15.15 | 14.86 | 14.94 | 4,629,986 | -0.03(-0.17%) |
Mar 23, 2012 | 14.73 | 15.14 | 14.63 | 14.97 | 3,967,510 | +0.24(+1.65%) |
Mar 22, 2012 | 15.00 | 15.02 | 14.68 | 14.72 | 5,194,200 | -0.40(-2.65%) |
Mar 21, 2012 | 14.93 | 15.14 | 14.63 | 15.12 | 6,303,241 | -0.05(-0.33%) |
Mar 20, 2012 | 15.63 | 15.63 | 15.16 | 15.17 | 3,018,402 | -0.57(-3.61%) |
Mar 19, 2012 | 15.82 | 15.93 | 15.57 | 15.74 | 2,259,608 | -0.04(-0.26%) |
Mar 16, 2012 | 15.30 | 15.86 | 15.30 | 15.78 | 3,328,123 | +0.52(+3.40%) |
Mar 15, 2012 | 15.32 | 15.41 | 14.96 | 15.27 | 2,547,934 | +0.03(+0.22%) |
Mar 14, 2012 | 15.63 | 15.78 | 15.18 | 15.23 | 3,110,850 | -0.38(-2.46%) |
Mar 13, 2012 | 15.43 | 15.70 | 15.16 | 15.62 | 3,403,826 | +0.24(+1.58%) |
Mar 12, 2012 | 15.63 | 15.70 | 15.25 | 15.38 | 3,187,985 | -0.39(-2.49%) |
Mar 09, 2012 | 15.83 | 16.09 | 15.63 | 15.77 | 2,572,759 | -0.03(-0.21%) |
Mar 08, 2012 | 15.91 | 16.03 | 15.70 | 15.80 | 3,670,831 | +0.06(+0.37%) |
Mar 07, 2012 | 15.78 | 16.00 | 15.63 | 15.74 | 3,382,872 | +0.06(+0.37%) |
Mar 06, 2012 | 15.76 | 15.80 | 15.49 | 15.68 | 4,223,953 | -0.20(-1.23%) |
Mar 05, 2012 | 16.12 | 16.17 | 15.79 | 15.88 | 3,741,008 | -0.28(-1.73%) |
Mar 02, 2012 | 16.28 | 16.43 | 16.03 | 16.16 | 3,790,824 | -0.16(-0.97%) |