Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.25 | 14.25 | 12.84 | 13.66 | 7,298,845 | -0.70(-4.90%) |
May 30, 2012 | 14.57 | 14.57 | 14.26 | 14.37 | 2,051,613 | -0.41(-2.78%) |
May 29, 2012 | 14.48 | 14.78 | 14.38 | 14.78 | 1,741,545 | +0.48(+3.34%) |
May 25, 2012 | 14.16 | 14.31 | 14.06 | 14.30 | 1,396,009 | +0.13(+0.89%) |
May 24, 2012 | 13.96 | 14.21 | 13.88 | 14.17 | 1,709,356 | +0.27(+1.93%) |
May 23, 2012 | 13.60 | 14.00 | 13.48 | 13.91 | 2,191,901 | +0.13(+0.91%) |
May 22, 2012 | 13.59 | 14.01 | 13.55 | 13.78 | 2,612,139 | +0.34(+2.49%) |
May 21, 2012 | 12.74 | 13.48 | 12.68 | 13.44 | 2,369,928 | +0.70(+5.46%) |
May 18, 2012 | 12.88 | 12.98 | 12.60 | 12.75 | 2,043,341 | -0.15(-1.17%) |
May 17, 2012 | 13.51 | 13.51 | 12.82 | 12.90 | 3,075,788 | -0.60(-4.41%) |
May 16, 2012 | 13.58 | 13.80 | 13.40 | 13.49 | 1,861,675 | -0.06(-0.43%) |
May 15, 2012 | 13.74 | 13.96 | 13.52 | 13.55 | 2,763,647 | -0.24(-1.76%) |
May 14, 2012 | 13.74 | 13.93 | 13.55 | 13.80 | 2,862,346 | -0.12(-0.84%) |
May 11, 2012 | 13.81 | 14.29 | 13.81 | 13.91 | 1,697,937 | -0.03(-0.24%) |
May 10, 2012 | 13.79 | 14.05 | 13.74 | 13.95 | 1,621,300 | +0.24(+1.77%) |
May 09, 2012 | 13.50 | 13.84 | 13.39 | 13.70 | 2,387,292 | +0.07(+0.49%) |
May 08, 2012 | 13.54 | 13.79 | 13.22 | 13.64 | 2,575,241 | +0.07(+0.49%) |
May 07, 2012 | 13.84 | 14.01 | 13.49 | 13.57 | 2,622,194 | -0.34(-2.41%) |
May 04, 2012 | 14.21 | 14.25 | 13.83 | 13.91 | 2,115,946 | -0.44(-3.04%) |
May 03, 2012 | 14.69 | 14.79 | 14.20 | 14.34 | 1,597,751 | -0.39(-2.67%) |
May 02, 2012 | 14.49 | 14.95 | 14.38 | 14.74 | 2,007,371 | +0.14(+0.98%) |
May 01, 2012 | 14.44 | 14.77 | 14.42 | 14.59 | 2,675,262 | +0.19(+1.34%) |
Apr 30, 2012 | 15.00 | 15.07 | 14.37 | 14.40 | 1,842,154 | -0.60(-3.97%) |
Apr 27, 2012 | 14.74 | 15.14 | 14.70 | 15.00 | 1,752,874 | +0.33(+2.23%) |
Apr 26, 2012 | 14.64 | 14.84 | 14.53 | 14.67 | 1,694,612 | -0.02(-0.11%) |
Apr 25, 2012 | 14.21 | 14.71 | 14.21 | 14.69 | 2,865,129 | +0.60(+4.29%) |
Apr 24, 2012 | 14.74 | 14.79 | 13.81 | 14.08 | 4,254,817 | -0.70(-4.71%) |
Apr 23, 2012 | 14.79 | 14.85 | 14.54 | 14.78 | 1,976,803 | -0.24(-1.62%) |
Apr 20, 2012 | 15.05 | 15.10 | 14.84 | 15.02 | 1,955,152 | +0.17(+1.13%) |
Apr 19, 2012 | 14.94 | 15.13 | 14.68 | 14.85 | 2,288,558 | -0.11(-0.73%) |
Apr 18, 2012 | 14.92 | 15.10 | 14.84 | 14.96 | 1,524,152 | +0.04(+0.28%) |
Apr 17, 2012 | 14.80 | 15.07 | 14.60 | 14.92 | 1,997,117 | +0.24(+1.66%) |
Apr 16, 2012 | 15.07 | 15.14 | 14.57 | 14.68 | 1,683,304 | -0.29(-1.90%) |
Apr 13, 2012 | 14.95 | 15.14 | 14.67 | 14.96 | 2,118,108 | +0.00(+0.00%) |
Apr 12, 2012 | 14.91 | 15.17 | 14.73 | 14.96 | 4,390,541 | +0.00(+0.00%) |
Apr 11, 2012 | 15.03 | 15.28 | 14.89 | 14.96 | 1,599,856 | +0.12(+0.79%) |
Apr 10, 2012 | 15.60 | 15.72 | 14.84 | 14.84 | 2,845,415 | -0.73(-4.67%) |
Apr 09, 2012 | 15.49 | 15.70 | 15.43 | 15.57 | 1,890,714 | -0.15(-0.96%) |
Apr 05, 2012 | 15.14 | 15.87 | 14.78 | 15.72 | 4,803,934 | +0.45(+2.96%) |
Apr 04, 2012 | 15.46 | 15.61 | 15.15 | 15.27 | 3,562,830 | -0.42(-2.67%) |
Apr 03, 2012 | 15.24 | 15.97 | 15.20 | 15.69 | 4,815,755 | +0.47(+3.08%) |
Apr 02, 2012 | 15.15 | 15.30 | 15.04 | 15.22 | 2,047,140 | +0.02(+0.11%) |
Mar 30, 2012 | 15.38 | 15.42 | 15.15 | 15.20 | 1,395,659 | -0.04(-0.27%) |
Mar 29, 2012 | 15.12 | 15.28 | 14.81 | 15.25 | 1,383,206 | +0.05(+0.33%) |
Mar 28, 2012 | 15.42 | 15.42 | 14.99 | 15.20 | 1,213,545 | -0.24(-1.57%) |
Mar 27, 2012 | 15.43 | 15.63 | 15.36 | 15.44 | 1,313,663 | +0.08(+0.49%) |
Mar 26, 2012 | 15.35 | 15.50 | 15.20 | 15.36 | 1,324,244 | +0.07(+0.44%) |
Mar 23, 2012 | 15.14 | 15.30 | 14.74 | 15.30 | 2,366,351 | +0.03(+0.16%) |
Mar 22, 2012 | 15.10 | 15.40 | 15.04 | 15.27 | 2,031,948 | +0.03(+0.16%) |
Mar 21, 2012 | 14.83 | 15.30 | 14.79 | 15.25 | 1,452,563 | +0.41(+2.76%) |
Mar 20, 2012 | 14.80 | 14.89 | 14.63 | 14.84 | 1,101,861 | -0.08(-0.56%) |
Mar 19, 2012 | 14.60 | 14.97 | 14.59 | 14.92 | 1,449,800 | +0.30(+2.06%) |
Mar 16, 2012 | 15.16 | 15.18 | 14.59 | 14.62 | 3,540,347 | -0.52(-3.43%) |
Mar 15, 2012 | 14.89 | 15.17 | 14.83 | 15.14 | 1,473,328 | +0.23(+1.51%) |
Mar 14, 2012 | 14.55 | 15.15 | 14.55 | 14.91 | 1,506,630 | +0.32(+2.18%) |
Mar 13, 2012 | 14.55 | 14.59 | 14.25 | 14.59 | 1,857,534 | +0.17(+1.16%) |
Mar 12, 2012 | 14.33 | 14.43 | 14.22 | 14.43 | 1,701,551 | +0.08(+0.58%) |
Mar 09, 2012 | 14.37 | 14.57 | 14.27 | 14.34 | 1,690,863 | -0.04(-0.29%) |
Mar 08, 2012 | 14.08 | 14.44 | 13.95 | 14.38 | 1,786,785 | +0.37(+2.63%) |
Mar 07, 2012 | 14.06 | 14.18 | 13.80 | 14.02 | 1,780,865 | -0.02(-0.12%) |
Mar 06, 2012 | 14.00 | 14.15 | 13.78 | 14.03 | 2,515,687 | -0.18(-1.29%) |
Mar 05, 2012 | 13.92 | 14.27 | 13.84 | 14.22 | 2,398,970 | +0.33(+2.41%) |
Mar 02, 2012 | 14.14 | 14.26 | 13.73 | 13.88 | 2,433,006 | -0.21(-1.48%) |