Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.79 | 14.18 | 13.21 | 14.11 | 3,272,693 | +0.38(+2.77%) |
May 30, 2012 | 14.09 | 14.09 | 13.40 | 13.73 | 2,302,286 | -0.57(-3.99%) |
May 29, 2012 | 14.17 | 14.36 | 14.00 | 14.30 | 1,383,980 | +0.21(+1.48%) |
May 25, 2012 | 13.73 | 14.16 | 13.68 | 14.09 | 1,510,258 | +0.31(+2.28%) |
May 24, 2012 | 13.83 | 13.99 | 13.48 | 13.78 | 1,091,647 | +0.00(+0.00%) |
May 23, 2012 | 13.54 | 13.83 | 12.92 | 13.78 | 2,219,686 | +0.05(+0.35%) |
May 22, 2012 | 13.77 | 14.18 | 13.56 | 13.73 | 2,147,251 | +0.01(+0.07%) |
May 21, 2012 | 13.01 | 13.85 | 12.83 | 13.72 | 2,930,077 | +0.81(+6.25%) |
May 18, 2012 | 13.04 | 13.27 | 12.81 | 12.91 | 2,696,855 | -0.12(-0.95%) |
May 17, 2012 | 13.99 | 14.00 | 12.89 | 13.04 | 5,225,298 | -0.90(-6.48%) |
May 16, 2012 | 14.63 | 14.77 | 13.89 | 13.94 | 2,540,918 | -0.60(-4.12%) |
May 15, 2012 | 15.08 | 15.16 | 14.46 | 14.54 | 2,459,465 | -0.14(-0.97%) |
May 14, 2012 | 15.11 | 15.14 | 14.61 | 14.68 | 2,166,017 | -0.61(-3.98%) |
May 11, 2012 | 15.02 | 15.62 | 14.98 | 15.29 | 2,030,104 | +0.08(+0.50%) |
May 10, 2012 | 15.35 | 15.49 | 14.81 | 15.21 | 2,834,918 | +0.05(+0.31%) |
May 09, 2012 | 15.42 | 15.53 | 14.97 | 15.16 | 3,513,078 | -0.53(-3.39%) |
May 08, 2012 | 15.68 | 15.98 | 14.94 | 15.70 | 4,058,058 | -0.08(-0.48%) |
May 07, 2012 | 14.78 | 15.99 | 14.58 | 15.77 | 2,601,172 | +0.67(+4.40%) |
May 04, 2012 | 15.19 | 15.25 | 14.71 | 15.11 | 2,789,786 | -0.20(-1.30%) |
May 03, 2012 | 15.93 | 16.11 | 15.16 | 15.31 | 3,280,370 | -0.70(-4.39%) |
May 02, 2012 | 14.69 | 16.12 | 14.60 | 16.01 | 6,333,235 | +1.12(+7.53%) |
May 01, 2012 | 13.89 | 15.18 | 13.88 | 14.89 | 9,692,387 | +2.38(+19.07%) |
Apr 30, 2012 | 12.44 | 12.59 | 12.21 | 12.50 | 1,587,172 | +0.02(+0.15%) |
Apr 27, 2012 | 12.28 | 12.50 | 12.17 | 12.48 | 1,122,618 | +0.20(+1.62%) |
Apr 26, 2012 | 11.69 | 12.43 | 11.69 | 12.28 | 1,652,062 | +0.56(+4.78%) |
Apr 25, 2012 | 11.76 | 11.95 | 11.53 | 11.72 | 931,360 | +0.19(+1.65%) |
Apr 24, 2012 | 11.52 | 11.72 | 11.42 | 11.53 | 633,053 | +0.04(+0.33%) |
Apr 23, 2012 | 11.52 | 11.57 | 11.33 | 11.50 | 1,537,655 | -0.18(-1.55%) |
Apr 20, 2012 | 11.81 | 11.91 | 11.63 | 11.68 | 1,044,874 | +0.03(+0.24%) |
Apr 19, 2012 | 11.98 | 12.01 | 11.54 | 11.65 | 2,209,906 | -0.28(-2.31%) |
Apr 18, 2012 | 11.95 | 12.01 | 11.85 | 11.92 | 1,445,802 | -0.11(-0.95%) |
Apr 17, 2012 | 12.04 | 12.19 | 12.02 | 12.04 | 772,230 | +0.09(+0.76%) |
Apr 16, 2012 | 12.06 | 12.17 | 11.86 | 11.95 | 1,151,019 | -0.08(-0.67%) |
Apr 13, 2012 | 12.30 | 12.36 | 11.96 | 12.03 | 1,062,303 | -0.32(-2.62%) |
Apr 12, 2012 | 12.13 | 12.44 | 12.13 | 12.35 | 1,012,811 | +0.20(+1.64%) |
Apr 11, 2012 | 12.24 | 12.35 | 11.98 | 12.15 | 1,678,628 | +0.09(+0.71%) |
Apr 10, 2012 | 12.82 | 12.83 | 12.00 | 12.07 | 2,886,312 | -0.77(-5.99%) |
Apr 09, 2012 | 12.99 | 13.23 | 12.81 | 12.84 | 1,272,378 | -0.48(-3.57%) |
Apr 05, 2012 | 12.84 | 13.32 | 12.73 | 13.31 | 2,060,839 | +0.48(+3.70%) |
Apr 04, 2012 | 13.03 | 13.11 | 12.75 | 12.84 | 2,029,883 | -0.34(-2.60%) |
Apr 03, 2012 | 13.54 | 13.65 | 13.07 | 13.18 | 2,253,427 | -0.37(-2.73%) |
Apr 02, 2012 | 13.41 | 13.62 | 13.21 | 13.55 | 1,584,196 | +0.10(+0.78%) |
Mar 30, 2012 | 13.33 | 13.49 | 13.06 | 13.44 | 1,648,687 | +0.21(+1.58%) |
Mar 29, 2012 | 13.22 | 13.33 | 12.90 | 13.23 | 1,607,071 | -0.05(-0.36%) |
Mar 28, 2012 | 13.44 | 13.48 | 13.16 | 13.28 | 1,417,477 | -0.09(-0.71%) |
Mar 27, 2012 | 13.76 | 13.84 | 13.37 | 13.38 | 1,630,959 | -0.35(-2.56%) |
Mar 26, 2012 | 13.59 | 13.82 | 13.58 | 13.73 | 1,480,203 | +0.28(+2.12%) |
Mar 23, 2012 | 13.73 | 13.75 | 13.38 | 13.44 | 1,791,321 | -0.29(-2.14%) |
Mar 22, 2012 | 13.53 | 13.80 | 13.43 | 13.74 | 1,636,841 | +0.10(+0.70%) |
Mar 21, 2012 | 13.55 | 13.80 | 13.29 | 13.64 | 2,470,776 | +0.11(+0.84%) |
Mar 20, 2012 | 13.43 | 13.69 | 13.34 | 13.53 | 1,276,547 | +0.01(+0.07%) |
Mar 19, 2012 | 13.61 | 13.84 | 13.46 | 13.52 | 1,729,163 | -0.05(-0.39%) |
Mar 16, 2012 | 13.46 | 13.69 | 13.41 | 13.57 | 3,727,152 | +0.14(+1.03%) |
Mar 15, 2012 | 13.04 | 13.46 | 13.03 | 13.43 | 2,424,857 | +0.37(+2.84%) |
Mar 14, 2012 | 13.03 | 13.15 | 12.83 | 13.06 | 1,226,653 | -0.04(-0.29%) |
Mar 13, 2012 | 12.75 | 13.13 | 12.73 | 13.10 | 1,587,129 | +0.48(+3.76%) |
Mar 12, 2012 | 12.89 | 12.99 | 12.59 | 12.63 | 1,043,808 | -0.30(-2.35%) |
Mar 09, 2012 | 12.90 | 13.06 | 12.71 | 12.93 | 1,304,590 | +0.02(+0.15%) |
Mar 08, 2012 | 12.86 | 13.04 | 12.77 | 12.91 | 1,646,904 | +0.09(+0.67%) |
Mar 07, 2012 | 12.19 | 13.01 | 12.10 | 12.83 | 3,141,867 | +0.67(+5.55%) |
Mar 06, 2012 | 12.31 | 12.41 | 11.93 | 12.15 | 3,543,290 | -0.31(-2.51%) |
Mar 05, 2012 | 12.13 | 12.47 | 12.11 | 12.47 | 2,134,427 | +0.31(+2.58%) |
Mar 02, 2012 | 12.42 | 12.51 | 12.11 | 12.15 | 2,206,465 | -0.25(-1.99%) |