Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.04 | 13.20 | 12.43 | 12.95 | 5,063,569 | -0.08(-0.64%) |
May 30, 2012 | 13.38 | 13.44 | 12.96 | 13.04 | 2,668,531 | -0.76(-5.50%) |
May 29, 2012 | 13.63 | 13.92 | 13.34 | 13.79 | 3,674,394 | +0.55(+4.13%) |
May 25, 2012 | 13.27 | 13.39 | 13.07 | 13.25 | 2,839,536 | -0.03(-0.20%) |
May 24, 2012 | 13.17 | 13.31 | 12.71 | 13.27 | 2,592,549 | +0.10(+0.77%) |
May 23, 2012 | 12.56 | 13.26 | 12.28 | 13.17 | 3,556,382 | +0.19(+1.48%) |
May 22, 2012 | 13.16 | 13.47 | 12.67 | 12.98 | 3,397,182 | -0.16(-1.18%) |
May 21, 2012 | 12.43 | 13.16 | 12.18 | 13.14 | 2,869,420 | +0.90(+7.35%) |
May 18, 2012 | 12.68 | 12.91 | 12.20 | 12.24 | 2,399,639 | -0.42(-3.33%) |
May 17, 2012 | 13.64 | 13.68 | 12.66 | 12.66 | 2,058,618 | -0.96(-7.04%) |
May 16, 2012 | 14.03 | 14.25 | 13.57 | 13.62 | 1,334,432 | -0.27(-1.93%) |
May 15, 2012 | 13.97 | 14.30 | 13.77 | 13.89 | 2,131,265 | -0.08(-0.58%) |
May 14, 2012 | 14.10 | 14.30 | 13.84 | 13.97 | 2,265,890 | -0.56(-3.87%) |
May 11, 2012 | 14.30 | 14.90 | 14.19 | 14.53 | 3,795,245 | -0.10(-0.69%) |
May 10, 2012 | 14.70 | 14.90 | 14.42 | 14.63 | 3,386,891 | +0.13(+0.90%) |
May 09, 2012 | 14.18 | 14.74 | 14.04 | 14.50 | 3,742,658 | -0.22(-1.47%) |
May 08, 2012 | 14.43 | 14.78 | 14.04 | 14.72 | 3,477,064 | -0.07(-0.47%) |
May 07, 2012 | 14.48 | 14.93 | 14.40 | 14.79 | 4,051,875 | +0.15(+1.04%) |
May 04, 2012 | 15.23 | 15.26 | 14.58 | 14.63 | 3,707,239 | -0.92(-5.91%) |
May 03, 2012 | 16.19 | 16.22 | 15.29 | 15.55 | 3,474,625 | -0.67(-4.15%) |
May 02, 2012 | 15.72 | 16.25 | 15.51 | 16.22 | 2,532,072 | +0.11(+0.67%) |
May 01, 2012 | 16.10 | 16.93 | 15.97 | 16.12 | 2,263,995 | +0.06(+0.35%) |
Apr 30, 2012 | 16.60 | 16.60 | 16.05 | 16.06 | 2,923,367 | -0.54(-3.25%) |
Apr 27, 2012 | 16.35 | 16.68 | 15.80 | 16.60 | 2,691,455 | +0.40(+2.45%) |
Apr 26, 2012 | 15.78 | 16.29 | 15.69 | 16.20 | 1,903,618 | +0.40(+2.53%) |
Apr 25, 2012 | 15.64 | 15.99 | 15.52 | 15.80 | 1,917,338 | +0.76(+5.06%) |
Apr 24, 2012 | 14.74 | 15.18 | 14.59 | 15.04 | 2,111,612 | +0.31(+2.11%) |
Apr 23, 2012 | 14.65 | 14.76 | 14.27 | 14.73 | 2,688,736 | -0.60(-3.94%) |
Apr 20, 2012 | 15.40 | 15.78 | 15.28 | 15.34 | 1,999,773 | +0.24(+1.62%) |
Apr 19, 2012 | 15.44 | 15.81 | 14.83 | 15.09 | 3,262,135 | -0.28(-1.83%) |
Apr 18, 2012 | 15.49 | 15.64 | 15.15 | 15.37 | 1,947,299 | -0.37(-2.35%) |
Apr 17, 2012 | 15.45 | 16.13 | 15.41 | 15.74 | 2,417,681 | +0.69(+4.55%) |
Apr 16, 2012 | 15.22 | 15.35 | 14.63 | 15.06 | 3,911,260 | +0.03(+0.23%) |
Apr 13, 2012 | 15.48 | 15.50 | 14.95 | 15.02 | 2,684,686 | -0.61(-3.88%) |
Apr 12, 2012 | 15.01 | 15.79 | 14.98 | 15.63 | 4,664,401 | +0.66(+4.41%) |
Apr 11, 2012 | 14.74 | 15.03 | 14.68 | 14.97 | 2,826,064 | +0.61(+4.24%) |
Apr 10, 2012 | 15.30 | 15.41 | 14.26 | 14.36 | 4,246,461 | -1.15(-7.42%) |
Apr 09, 2012 | 15.37 | 15.66 | 15.23 | 15.51 | 2,137,417 | -0.74(-4.54%) |
Apr 05, 2012 | 16.29 | 16.53 | 16.17 | 16.25 | 1,534,606 | -0.26(-1.58%) |
Apr 04, 2012 | 16.78 | 16.79 | 16.20 | 16.51 | 4,036,377 | -0.85(-4.88%) |
Apr 03, 2012 | 17.56 | 17.77 | 17.11 | 17.36 | 3,189,776 | -0.24(-1.39%) |
Apr 02, 2012 | 16.87 | 17.69 | 16.79 | 17.60 | 3,010,115 | +0.54(+3.19%) |
Mar 30, 2012 | 17.52 | 17.54 | 16.86 | 17.06 | 2,815,489 | -0.13(-0.76%) |
Mar 29, 2012 | 17.00 | 17.31 | 16.54 | 17.19 | 4,437,602 | -0.20(-1.18%) |
Mar 28, 2012 | 17.66 | 17.80 | 16.90 | 17.39 | 3,253,309 | -0.27(-1.52%) |
Mar 27, 2012 | 18.07 | 18.21 | 17.63 | 17.66 | 2,214,832 | -0.39(-2.18%) |
Mar 26, 2012 | 17.64 | 18.08 | 17.57 | 18.05 | 2,990,280 | +1.05(+6.16%) |
Mar 23, 2012 | 16.58 | 17.05 | 16.14 | 17.01 | 3,242,819 | +0.49(+2.97%) |
Mar 22, 2012 | 16.47 | 16.69 | 16.19 | 16.52 | 3,167,964 | -0.48(-2.83%) |
Mar 21, 2012 | 17.15 | 17.31 | 16.83 | 17.00 | 2,700,196 | -0.01(-0.09%) |
Mar 20, 2012 | 17.13 | 17.22 | 16.78 | 17.01 | 2,990,539 | -0.50(-2.83%) |
Mar 19, 2012 | 16.99 | 17.90 | 16.89 | 17.51 | 3,211,499 | +0.46(+2.67%) |
Mar 16, 2012 | 17.19 | 17.23 | 16.84 | 17.05 | 1,883,462 | -0.06(-0.37%) |
Mar 15, 2012 | 16.60 | 17.12 | 16.48 | 17.11 | 2,447,799 | +0.44(+2.63%) |
Mar 14, 2012 | 17.04 | 17.19 | 16.45 | 16.68 | 1,889,922 | -0.41(-2.42%) |
Mar 13, 2012 | 16.51 | 17.11 | 16.31 | 17.09 | 2,483,189 | +0.96(+5.98%) |
Mar 12, 2012 | 16.33 | 16.41 | 15.91 | 16.13 | 1,490,755 | -0.11(-0.68%) |
Mar 09, 2012 | 15.59 | 16.55 | 15.57 | 16.24 | 2,263,748 | +0.62(+3.98%) |
Mar 08, 2012 | 15.32 | 15.69 | 14.96 | 15.62 | 1,640,764 | +0.59(+3.94%) |
Mar 07, 2012 | 14.68 | 15.05 | 14.63 | 15.02 | 2,117,918 | +0.43(+2.94%) |
Mar 06, 2012 | 15.02 | 15.10 | 14.42 | 14.60 | 2,437,597 | -0.93(-5.97%) |
Mar 05, 2012 | 15.34 | 15.56 | 15.00 | 15.52 | 1,791,657 | +0.03(+0.22%) |
Mar 02, 2012 | 16.20 | 16.30 | 15.24 | 15.49 | 2,592,078 | -0.70(-4.35%) |