Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 10.60 | 10.77 | 10.57 | 10.70 | 1,697,407 | +0.04(+0.38%) |
May 30, 2012 | 10.35 | 10.84 | 10.30 | 10.66 | 3,330,254 | -0.82(-7.14%) |
May 29, 2012 | 11.27 | 11.69 | 11.16 | 11.48 | 1,069,060 | +0.09(+0.79%) |
May 28, 2012 | 11.31 | 11.49 | 11.21 | 11.39 | 409,901 | +0.05(+0.44%) |
May 25, 2012 | 11.01 | 11.42 | 10.97 | 11.34 | 1,692,854 | +0.36(+3.28%) |
May 24, 2012 | 11.27 | 11.34 | 10.87 | 10.98 | 1,658,198 | -0.39(-3.43%) |
May 23, 2012 | 11.20 | 11.38 | 11.08 | 11.37 | 1,038,761 | +0.10(+0.89%) |
May 22, 2012 | 11.45 | 11.62 | 11.24 | 11.27 | 1,492,042 | +0.08(+0.71%) |
May 18, 2012 | 11.19 | 11.19 | 11.19 | 0 | -0.42(-3.62%) | |
May 17, 2012 | 11.15 | 11.72 | 11.15 | 11.61 | 2,750,131 | +0.44(+3.94%) |
May 16, 2012 | 11.30 | 11.57 | 11.15 | 11.17 | 2,352,646 | -0.01(-0.09%) |
May 15, 2012 | 11.85 | 11.91 | 11.15 | 11.18 | 1,508,400 | -0.67(-5.65%) |
May 14, 2012 | 11.67 | 11.96 | 11.61 | 11.85 | 4,488,267 | +0.06(+0.51%) |
May 11, 2012 | 11.78 | 11.93 | 11.60 | 11.79 | 1,024,612 | -0.01(-0.08%) |
May 10, 2012 | 11.99 | 12.00 | 11.71 | 11.80 | 1,364,429 | -0.14(-1.17%) |
May 09, 2012 | 11.88 | 12.03 | 11.80 | 11.94 | 1,467,949 | -0.06(-0.50%) |
May 08, 2012 | 11.65 | 12.18 | 11.64 | 12.00 | 2,036,131 | +0.25(+2.13%) |
May 07, 2012 | 11.93 | 11.97 | 11.66 | 11.75 | 2,196,169 | -0.21(-1.76%) |
May 04, 2012 | 11.95 | 12.07 | 11.63 | 11.96 | 2,008,519 | +0.05(+0.42%) |
May 03, 2012 | 12.64 | 12.69 | 11.77 | 11.91 | 3,419,453 | -0.72(-5.70%) |
May 02, 2012 | 13.34 | 13.35 | 12.58 | 12.63 | 3,840,758 | -0.68(-5.11%) |
May 01, 2012 | 14.26 | 14.27 | 13.26 | 13.31 | 2,475,851 | -0.82(-5.80%) |
Apr 30, 2012 | 13.75 | 14.49 | 13.75 | 14.13 | 1,805,180 | +0.34(+2.47%) |
Apr 27, 2012 | 13.94 | 13.95 | 13.61 | 13.79 | 1,300,188 | -0.11(-0.79%) |
Apr 26, 2012 | 13.44 | 14.19 | 13.33 | 13.90 | 1,403,153 | +0.48(+3.58%) |
Apr 25, 2012 | 13.17 | 13.46 | 13.10 | 13.42 | 1,573,340 | +0.34(+2.60%) |
Apr 24, 2012 | 12.93 | 13.15 | 12.80 | 13.08 | 1,204,927 | +0.10(+0.77%) |
Apr 23, 2012 | 13.19 | 13.25 | 12.76 | 12.98 | 1,595,183 | -0.28(-2.11%) |
Apr 20, 2012 | 13.50 | 13.53 | 13.17 | 13.26 | 1,433,786 | -0.16(-1.19%) |
Apr 19, 2012 | 13.17 | 13.67 | 13.13 | 13.42 | 2,226,891 | +0.34(+2.60%) |
Apr 18, 2012 | 13.13 | 13.31 | 13.00 | 13.08 | 1,275,061 | -0.22(-1.65%) |
Apr 17, 2012 | 13.30 | 13.41 | 12.84 | 13.30 | 2,095,669 | +0.09(+0.68%) |
Apr 16, 2012 | 12.91 | 13.52 | 12.58 | 13.21 | 2,206,208 | +0.35(+2.72%) |
Apr 13, 2012 | 13.25 | 13.31 | 12.80 | 12.86 | 1,640,919 | -0.44(-3.31%) |
Apr 12, 2012 | 13.15 | 13.33 | 13.03 | 13.30 | 1,373,548 | +0.18(+1.37%) |
Apr 11, 2012 | 12.99 | 13.20 | 12.71 | 13.12 | 2,188,552 | +0.10(+0.77%) |
Apr 10, 2012 | 13.08 | 13.33 | 12.64 | 13.02 | 3,002,258 | +0.04(+0.31%) |
Apr 09, 2012 | 12.81 | 13.28 | 12.63 | 12.98 | 2,362,655 | +0.36(+2.85%) |
Apr 05, 2012 | 12.75 | 12.94 | 12.53 | 12.62 | 3,755,801 | -0.08(-0.63%) |
Apr 04, 2012 | 12.65 | 13.16 | 12.57 | 12.70 | 2,732,171 | -0.21(-1.63%) |
Apr 03, 2012 | 14.26 | 14.26 | 12.86 | 12.91 | 5,249,496 | -1.34(-9.40%) |
Apr 02, 2012 | 14.65 | 14.95 | 14.14 | 14.25 | 2,741,652 | -0.38(-2.60%) |
Mar 30, 2012 | 13.75 | 14.90 | 13.67 | 14.63 | 6,109,960 | +0.94(+6.87%) |
Mar 29, 2012 | 13.54 | 13.78 | 13.52 | 13.69 | 3,110,420 | +0.03(+0.22%) |
Mar 28, 2012 | 13.80 | 13.88 | 13.49 | 13.66 | 2,417,269 | -0.16(-1.16%) |
Mar 27, 2012 | 13.90 | 14.09 | 13.71 | 13.82 | 4,741,922 | -0.08(-0.58%) |
Mar 26, 2012 | 13.77 | 14.12 | 13.46 | 13.90 | 1,878,085 | +0.23(+1.68%) |
Mar 23, 2012 | 13.67 | 14.11 | 13.57 | 13.67 | 3,385,247 | -0.08(-0.58%) |
Mar 22, 2012 | 13.85 | 14.38 | 13.66 | 13.75 | 1,263,075 | -0.20(-1.43%) |
Mar 21, 2012 | 13.86 | 14.04 | 13.69 | 13.95 | 1,424,367 | -0.06(-0.43%) |
Mar 20, 2012 | 14.12 | 14.16 | 13.81 | 14.01 | 1,759,455 | -0.23(-1.62%) |
Mar 19, 2012 | 14.23 | 14.60 | 14.18 | 14.24 | 2,274,669 | -0.12(-0.84%) |
Mar 16, 2012 | 13.59 | 14.36 | 13.49 | 14.36 | 5,760,336 | +0.99(+7.40%) |
Mar 15, 2012 | 13.07 | 13.62 | 13.05 | 13.37 | 1,770,696 | +0.29(+2.22%) |
Mar 14, 2012 | 13.30 | 13.36 | 13.03 | 13.08 | 1,142,678 | -0.28(-2.10%) |
Mar 13, 2012 | 13.05 | 13.37 | 12.96 | 13.36 | 1,440,217 | +0.31(+2.38%) |
Mar 12, 2012 | 13.40 | 13.65 | 12.98 | 13.05 | 2,203,028 | -0.41(-3.05%) |
Mar 09, 2012 | 13.11 | 13.46 | 13.07 | 13.46 | 1,486,057 | +0.35(+2.67%) |
Mar 08, 2012 | 12.92 | 13.14 | 12.80 | 13.11 | 2,768,823 | +0.22(+1.71%) |
Mar 07, 2012 | 13.15 | 13.23 | 12.84 | 12.89 | 3,071,060 | -0.26(-1.98%) |
Mar 06, 2012 | 13.03 | 13.40 | 13.01 | 13.15 | 2,177,485 | -0.10(-0.75%) |
Mar 05, 2012 | 13.70 | 13.70 | 13.04 | 13.25 | 2,563,739 | -0.35(-2.57%) |
Mar 02, 2012 | 13.45 | 13.71 | 13.27 | 13.60 | 1,966,777 | +0.25(+1.87%) |