Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.09 | 13.13 | 12.60 | 12.74 | 3,289,405 | -0.30(-2.33%) |
May 30, 2012 | 13.39 | 13.40 | 12.99 | 13.04 | 3,420,668 | -0.53(-3.91%) |
May 29, 2012 | 13.47 | 13.73 | 13.34 | 13.57 | 3,814,013 | +0.30(+2.29%) |
May 25, 2012 | 13.25 | 13.38 | 13.04 | 13.27 | 2,379,557 | +0.14(+1.09%) |
May 24, 2012 | 13.47 | 13.47 | 12.90 | 13.13 | 3,665,866 | -0.24(-1.77%) |
May 23, 2012 | 12.74 | 13.36 | 12.61 | 13.36 | 3,587,620 | +0.51(+3.93%) |
May 22, 2012 | 13.03 | 13.52 | 12.72 | 12.86 | 4,884,436 | -0.12(-0.91%) |
May 21, 2012 | 12.23 | 13.00 | 12.18 | 12.98 | 3,546,841 | +0.83(+6.80%) |
May 18, 2012 | 12.40 | 12.69 | 12.14 | 12.15 | 3,235,309 | -0.19(-1.50%) |
May 17, 2012 | 12.29 | 12.71 | 12.22 | 12.34 | 5,750,943 | +0.11(+0.90%) |
May 16, 2012 | 12.34 | 12.73 | 12.18 | 12.23 | 3,951,584 | -0.08(-0.68%) |
May 15, 2012 | 12.89 | 12.98 | 12.10 | 12.31 | 7,262,915 | -0.56(-4.32%) |
May 14, 2012 | 12.90 | 13.18 | 12.72 | 12.87 | 4,448,293 | -0.18(-1.36%) |
May 11, 2012 | 13.35 | 13.57 | 12.99 | 13.04 | 4,466,735 | -0.43(-3.19%) |
May 10, 2012 | 13.47 | 13.83 | 13.32 | 13.47 | 7,445,551 | +0.18(+1.33%) |
May 09, 2012 | 12.95 | 13.36 | 12.79 | 13.30 | 5,496,163 | +0.13(+1.02%) |
May 08, 2012 | 12.95 | 13.19 | 12.52 | 13.16 | 5,840,580 | +0.16(+1.23%) |
May 07, 2012 | 12.80 | 13.09 | 12.60 | 13.00 | 4,809,992 | +0.13(+1.05%) |
May 04, 2012 | 13.04 | 13.05 | 12.66 | 12.87 | 6,056,697 | -0.29(-2.18%) |
May 03, 2012 | 13.52 | 13.61 | 13.14 | 13.15 | 5,527,423 | -0.40(-2.92%) |
May 02, 2012 | 13.84 | 13.84 | 13.53 | 13.55 | 3,361,368 | -0.46(-3.31%) |
May 01, 2012 | 13.73 | 14.20 | 13.44 | 14.01 | 4,691,665 | +0.38(+2.78%) |
Apr 30, 2012 | 13.71 | 13.86 | 13.50 | 13.63 | 5,204,260 | -0.12(-0.86%) |
Apr 27, 2012 | 14.20 | 14.20 | 13.65 | 13.75 | 5,735,755 | -0.54(-3.77%) |
Apr 26, 2012 | 14.73 | 14.88 | 14.00 | 14.29 | 8,906,470 | +0.09(+0.65%) |
Apr 25, 2012 | 13.89 | 14.22 | 13.76 | 14.20 | 6,092,415 | +0.55(+4.01%) |
Apr 24, 2012 | 13.52 | 13.88 | 13.52 | 13.65 | 4,776,778 | +0.15(+1.12%) |
Apr 23, 2012 | 13.30 | 13.64 | 13.06 | 13.50 | 2,972,055 | +0.08(+0.57%) |
Apr 20, 2012 | 13.68 | 13.88 | 13.40 | 13.42 | 2,700,129 | -0.15(-1.12%) |
Apr 19, 2012 | 13.43 | 13.89 | 13.41 | 13.57 | 3,975,256 | +0.15(+1.13%) |
Apr 18, 2012 | 13.41 | 13.79 | 13.31 | 13.42 | 3,204,385 | -0.03(-0.19%) |
Apr 17, 2012 | 13.35 | 13.79 | 13.34 | 13.45 | 4,533,060 | +0.25(+1.92%) |
Apr 16, 2012 | 13.77 | 13.81 | 13.15 | 13.20 | 5,521,824 | -0.46(-3.33%) |
Apr 13, 2012 | 14.26 | 14.26 | 13.63 | 13.65 | 4,711,415 | -0.69(-4.82%) |
Apr 12, 2012 | 13.80 | 14.47 | 13.78 | 14.34 | 4,556,189 | +0.56(+4.10%) |
Apr 11, 2012 | 13.82 | 13.97 | 13.69 | 13.78 | 4,401,762 | +0.10(+0.74%) |
Apr 10, 2012 | 14.00 | 14.12 | 13.48 | 13.68 | 5,026,648 | -0.38(-2.70%) |
Apr 09, 2012 | 14.07 | 14.43 | 13.91 | 14.05 | 3,485,678 | -0.22(-1.53%) |
Apr 05, 2012 | 14.13 | 14.50 | 14.07 | 14.27 | 4,750,077 | +0.15(+1.07%) |
Apr 04, 2012 | 14.36 | 14.46 | 14.10 | 14.12 | 4,134,613 | -0.42(-2.90%) |
Apr 03, 2012 | 14.55 | 14.66 | 14.31 | 14.54 | 5,021,067 | -0.01(-0.06%) |
Apr 02, 2012 | 14.60 | 14.91 | 14.34 | 14.55 | 4,122,062 | -0.02(-0.12%) |
Mar 30, 2012 | 14.48 | 14.62 | 14.24 | 14.57 | 3,117,220 | +0.17(+1.17%) |
Mar 29, 2012 | 14.37 | 14.54 | 14.18 | 14.40 | 3,888,357 | -0.08(-0.52%) |
Mar 28, 2012 | 14.71 | 14.78 | 14.31 | 14.48 | 5,891,801 | -0.31(-2.11%) |
Mar 27, 2012 | 15.06 | 15.13 | 14.59 | 14.79 | 5,846,831 | -0.26(-1.74%) |
Mar 26, 2012 | 15.24 | 15.26 | 14.97 | 15.05 | 4,596,375 | -0.03(-0.17%) |
Mar 23, 2012 | 14.84 | 15.25 | 14.74 | 15.07 | 3,938,708 | +0.24(+1.65%) |
Mar 22, 2012 | 15.11 | 15.13 | 14.79 | 14.83 | 5,156,493 | -0.40(-2.66%) |
Mar 21, 2012 | 15.04 | 15.25 | 14.74 | 15.23 | 6,257,482 | -0.05(-0.33%) |
Mar 20, 2012 | 15.74 | 15.74 | 15.27 | 15.29 | 2,996,490 | -0.57(-3.61%) |
Mar 19, 2012 | 15.93 | 16.05 | 15.68 | 15.86 | 2,243,204 | -0.04(-0.27%) |
Mar 16, 2012 | 15.41 | 15.98 | 15.41 | 15.90 | 3,303,963 | +0.52(+3.40%) |
Mar 15, 2012 | 15.44 | 15.52 | 15.07 | 15.38 | 2,529,437 | +0.03(+0.22%) |
Mar 14, 2012 | 15.75 | 15.90 | 15.29 | 15.34 | 3,088,267 | -0.39(-2.46%) |
Mar 13, 2012 | 15.55 | 15.82 | 15.27 | 15.73 | 3,379,116 | +0.24(+1.58%) |
Mar 12, 2012 | 15.74 | 15.81 | 15.36 | 15.49 | 3,164,841 | -0.39(-2.49%) |
Mar 09, 2012 | 15.94 | 16.21 | 15.74 | 15.88 | 2,554,082 | -0.03(-0.21%) |
Mar 08, 2012 | 16.03 | 16.14 | 15.82 | 15.92 | 3,644,183 | +0.06(+0.37%) |
Mar 07, 2012 | 15.90 | 16.12 | 15.75 | 15.86 | 3,358,314 | +0.06(+0.37%) |
Mar 06, 2012 | 15.87 | 15.92 | 15.61 | 15.80 | 4,193,289 | -0.20(-1.23%) |
Mar 05, 2012 | 16.24 | 16.29 | 15.91 | 16.00 | 3,713,850 | -0.28(-1.73%) |
Mar 02, 2012 | 16.40 | 16.55 | 16.14 | 16.28 | 3,763,305 | -0.16(-0.97%) |