Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.97 | 11.99 | 11.77 | 11.89 | 14,064,558 | -0.11(-0.89%) |
May 30, 2012 | 11.99 | 12.05 | 11.81 | 12.00 | 11,189,147 | -0.02(-0.16%) |
May 29, 2012 | 11.98 | 12.07 | 11.90 | 12.02 | 3,663,989 | +0.16(+1.36%) |
May 25, 2012 | 11.86 | 11.95 | 11.82 | 11.86 | 3,623,816 | +0.03(+0.23%) |
May 24, 2012 | 11.94 | 11.98 | 11.74 | 11.83 | 5,149,761 | -0.13(-1.06%) |
May 23, 2012 | 11.82 | 12.00 | 11.77 | 11.96 | 7,653,834 | +0.09(+0.78%) |
May 22, 2012 | 11.82 | 11.94 | 11.79 | 11.87 | 11,025,058 | +0.02(+0.19%) |
May 21, 2012 | 11.75 | 11.94 | 11.69 | 11.84 | 5,947,893 | +0.15(+1.31%) |
May 18, 2012 | 11.91 | 11.97 | 11.65 | 11.69 | 8,396,337 | -0.19(-1.61%) |
May 17, 2012 | 11.99 | 12.08 | 11.88 | 11.88 | 5,655,550 | -0.13(-1.09%) |
May 16, 2012 | 12.10 | 12.17 | 11.98 | 12.01 | 8,437,973 | -0.00(-0.03%) |
May 15, 2012 | 11.97 | 12.18 | 11.94 | 12.02 | 6,162,742 | -0.00(-0.03%) |
May 14, 2012 | 12.00 | 12.05 | 11.92 | 12.02 | 7,298,419 | -0.08(-0.63%) |
May 11, 2012 | 12.11 | 12.28 | 12.10 | 12.10 | 11,021,423 | -0.01(-0.09%) |
May 10, 2012 | 12.17 | 12.24 | 12.02 | 12.11 | 15,388,929 | -0.03(-0.22%) |
May 09, 2012 | 12.27 | 12.28 | 12.10 | 12.13 | 12,127,022 | -0.27(-2.14%) |
May 08, 2012 | 12.58 | 12.61 | 12.38 | 12.40 | 11,189,712 | -0.29(-2.27%) |
May 07, 2012 | 12.73 | 12.75 | 12.63 | 12.69 | 6,163,557 | -0.13(-0.98%) |
May 04, 2012 | 13.03 | 13.07 | 12.80 | 12.81 | 8,956,681 | -0.34(-2.59%) |
May 03, 2012 | 13.26 | 13.40 | 13.15 | 13.15 | 8,950,444 | -0.09(-0.66%) |
May 02, 2012 | 13.27 | 13.52 | 13.17 | 13.24 | 10,911,264 | -0.12(-0.88%) |
May 01, 2012 | 13.38 | 13.55 | 13.35 | 13.36 | 5,686,382 | -0.05(-0.40%) |
Apr 30, 2012 | 13.41 | 13.48 | 13.35 | 13.41 | 4,747,202 | -0.02(-0.11%) |
Apr 27, 2012 | 13.46 | 13.51 | 13.34 | 13.43 | 5,142,567 | +0.02(+0.14%) |
Apr 26, 2012 | 13.23 | 13.47 | 13.18 | 13.41 | 4,523,667 | +0.17(+1.29%) |
Apr 25, 2012 | 13.22 | 13.27 | 13.13 | 13.24 | 4,392,527 | +0.13(+0.98%) |
Apr 24, 2012 | 13.22 | 13.26 | 13.10 | 13.11 | 5,553,862 | -0.05(-0.37%) |
Apr 23, 2012 | 13.25 | 13.31 | 13.15 | 13.16 | 6,250,094 | -0.22(-1.64%) |
Apr 20, 2012 | 13.64 | 13.67 | 13.37 | 13.38 | 5,468,146 | -0.18(-1.34%) |
Apr 19, 2012 | 13.74 | 14.00 | 13.56 | 13.56 | 6,384,953 | -0.17(-1.27%) |
Apr 18, 2012 | 13.69 | 13.75 | 13.57 | 13.73 | 3,735,534 | -0.06(-0.44%) |
Apr 17, 2012 | 13.66 | 13.87 | 13.57 | 13.79 | 4,324,597 | +0.26(+1.90%) |
Apr 16, 2012 | 13.68 | 13.76 | 13.51 | 13.54 | 5,980,125 | -0.04(-0.31%) |
Apr 13, 2012 | 13.73 | 13.79 | 13.58 | 13.58 | 6,405,636 | -0.14(-1.02%) |
Apr 12, 2012 | 13.48 | 13.74 | 13.48 | 13.72 | 3,414,083 | +0.24(+1.77%) |
Apr 11, 2012 | 13.46 | 13.63 | 13.46 | 13.48 | 3,600,385 | +0.18(+1.37%) |
Apr 10, 2012 | 13.40 | 13.54 | 13.29 | 13.30 | 6,024,552 | -0.14(-1.04%) |
Apr 09, 2012 | 13.55 | 13.59 | 13.41 | 13.44 | 5,206,213 | -0.27(-1.94%) |
Apr 05, 2012 | 13.71 | 13.74 | 13.62 | 13.70 | 3,221,266 | -0.00(-0.03%) |
Apr 04, 2012 | 13.79 | 13.82 | 13.63 | 13.71 | 2,963,451 | -0.21(-1.53%) |
Apr 03, 2012 | 14.09 | 14.10 | 13.87 | 13.92 | 3,075,246 | -0.23(-1.63%) |
Apr 02, 2012 | 14.09 | 14.17 | 13.90 | 14.15 | 3,481,329 | +0.05(+0.32%) |
Mar 30, 2012 | 14.04 | 14.19 | 13.95 | 14.10 | 3,940,233 | +0.17(+1.25%) |
Mar 29, 2012 | 13.81 | 13.94 | 13.71 | 13.93 | 3,349,427 | +0.05(+0.38%) |
Mar 28, 2012 | 13.97 | 13.98 | 13.75 | 13.88 | 3,143,705 | -0.12(-0.87%) |
Mar 27, 2012 | 13.99 | 14.06 | 13.96 | 14.00 | 3,820,649 | -0.02(-0.14%) |
Mar 26, 2012 | 13.96 | 14.06 | 13.88 | 14.02 | 3,783,773 | +0.15(+1.09%) |
Mar 23, 2012 | 13.88 | 13.96 | 13.77 | 13.87 | 2,681,618 | -0.05(-0.35%) |
Mar 22, 2012 | 13.86 | 14.05 | 13.83 | 13.92 | 3,690,005 | -0.04(-0.30%) |
Mar 21, 2012 | 13.87 | 13.99 | 13.81 | 13.96 | 2,560,102 | +0.08(+0.60%) |
Mar 20, 2012 | 13.87 | 13.91 | 13.75 | 13.87 | 4,437,492 | -0.06(-0.41%) |
Mar 19, 2012 | 13.77 | 14.00 | 13.75 | 13.93 | 2,516,144 | +0.10(+0.71%) |
Mar 16, 2012 | 13.96 | 14.01 | 13.80 | 13.83 | 7,087,027 | -0.16(-1.11%) |
Mar 15, 2012 | 13.83 | 14.03 | 13.82 | 13.99 | 3,693,491 | +0.13(+0.96%) |
Mar 14, 2012 | 13.88 | 14.03 | 13.80 | 13.85 | 4,764,321 | -0.02(-0.14%) |
Mar 13, 2012 | 13.66 | 13.87 | 13.63 | 13.87 | 3,842,028 | +0.28(+2.04%) |
Mar 12, 2012 | 13.70 | 13.72 | 13.52 | 13.60 | 4,379,282 | -0.10(-0.75%) |
Mar 09, 2012 | 13.54 | 13.73 | 13.50 | 13.70 | 3,706,293 | +0.11(+0.78%) |
Mar 08, 2012 | 13.56 | 13.68 | 13.50 | 13.59 | 4,427,839 | +0.07(+0.50%) |
Mar 07, 2012 | 13.43 | 13.59 | 13.35 | 13.52 | 3,257,083 | +0.13(+0.96%) |
Mar 06, 2012 | 13.27 | 13.47 | 13.27 | 13.40 | 4,910,018 | +0.06(+0.46%) |
Mar 05, 2012 | 13.52 | 13.62 | 13.28 | 13.34 | 4,891,706 | -0.20(-1.48%) |
Mar 02, 2012 | 13.62 | 13.74 | 13.46 | 13.54 | 3,906,674 | -0.17(-1.22%) |