Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.92 | 15.99 | 15.19 | 15.77 | 3,243,966 | -0.18(-1.14%) |
May 30, 2012 | 16.10 | 16.16 | 15.47 | 15.95 | 3,512,265 | -0.44(-2.68%) |
May 29, 2012 | 16.09 | 16.44 | 16.01 | 16.39 | 3,195,675 | +0.54(+3.39%) |
May 25, 2012 | 15.67 | 15.92 | 15.54 | 15.85 | 2,282,746 | +0.23(+1.48%) |
May 24, 2012 | 14.99 | 15.66 | 14.88 | 15.62 | 3,038,189 | +0.62(+4.14%) |
May 23, 2012 | 14.70 | 15.19 | 14.42 | 15.00 | 2,098,006 | +0.18(+1.19%) |
May 22, 2012 | 14.60 | 15.09 | 14.52 | 14.82 | 1,767,829 | +0.25(+1.70%) |
May 21, 2012 | 14.03 | 14.58 | 13.80 | 14.58 | 1,720,702 | +0.55(+3.91%) |
May 18, 2012 | 14.33 | 14.39 | 13.80 | 14.03 | 1,858,560 | -0.25(-1.73%) |
May 17, 2012 | 15.22 | 15.27 | 14.17 | 14.27 | 3,472,495 | -0.97(-6.37%) |
May 16, 2012 | 15.74 | 15.98 | 15.21 | 15.25 | 1,858,837 | -0.35(-2.22%) |
May 15, 2012 | 15.28 | 15.93 | 15.05 | 15.59 | 2,320,924 | +0.31(+2.01%) |
May 14, 2012 | 15.50 | 15.84 | 15.28 | 15.28 | 2,047,047 | -0.21(-1.35%) |
May 11, 2012 | 15.10 | 15.56 | 15.08 | 15.49 | 1,489,058 | +0.27(+1.80%) |
May 10, 2012 | 15.50 | 15.64 | 15.09 | 15.22 | 1,831,641 | -0.07(-0.47%) |
May 09, 2012 | 14.76 | 15.39 | 14.64 | 15.29 | 1,742,020 | +0.28(+1.87%) |
May 08, 2012 | 15.00 | 15.09 | 14.55 | 15.01 | 1,672,864 | -0.16(-1.09%) |
May 07, 2012 | 14.93 | 15.22 | 14.85 | 15.17 | 1,737,055 | +0.19(+1.28%) |
May 04, 2012 | 15.25 | 15.32 | 14.84 | 14.98 | 2,120,959 | -0.24(-1.61%) |
May 03, 2012 | 16.29 | 16.54 | 15.09 | 15.23 | 4,244,495 | -0.52(-3.28%) |
May 02, 2012 | 15.27 | 16.16 | 15.27 | 15.74 | 3,935,886 | +0.34(+2.23%) |
May 01, 2012 | 15.35 | 15.74 | 15.13 | 15.40 | 1,679,910 | +0.11(+0.71%) |
Apr 30, 2012 | 15.45 | 15.53 | 15.12 | 15.29 | 1,205,405 | -0.13(-0.81%) |
Apr 27, 2012 | 15.15 | 15.56 | 15.00 | 15.42 | 1,826,350 | +0.31(+2.05%) |
Apr 26, 2012 | 14.63 | 15.22 | 14.63 | 15.11 | 3,080,404 | +0.58(+3.97%) |
Apr 25, 2012 | 14.32 | 14.58 | 14.28 | 14.53 | 1,521,275 | +0.43(+3.05%) |
Apr 24, 2012 | 13.96 | 14.26 | 13.87 | 14.10 | 1,768,028 | +0.15(+1.09%) |
Apr 23, 2012 | 13.80 | 14.01 | 13.63 | 13.95 | 1,559,104 | -0.10(-0.74%) |
Apr 20, 2012 | 13.83 | 14.37 | 13.68 | 14.05 | 1,682,443 | +0.37(+2.70%) |
Apr 19, 2012 | 13.85 | 14.11 | 13.60 | 13.68 | 2,021,977 | -0.16(-1.14%) |
Apr 18, 2012 | 13.95 | 14.00 | 13.64 | 13.84 | 1,332,407 | -0.27(-1.89%) |
Apr 17, 2012 | 13.93 | 14.23 | 13.83 | 14.11 | 1,747,187 | +0.32(+2.29%) |
Apr 16, 2012 | 14.07 | 14.56 | 13.78 | 13.79 | 3,224,563 | +0.06(+0.44%) |
Apr 13, 2012 | 13.99 | 14.02 | 13.62 | 13.73 | 1,430,582 | -0.32(-2.28%) |
Apr 12, 2012 | 13.50 | 14.06 | 13.37 | 14.05 | 1,560,477 | +0.52(+3.82%) |
Apr 11, 2012 | 13.12 | 13.69 | 13.12 | 13.54 | 2,024,273 | +0.61(+4.71%) |
Apr 10, 2012 | 13.43 | 13.70 | 12.90 | 12.93 | 2,725,208 | -0.39(-2.90%) |
Apr 09, 2012 | 12.96 | 13.39 | 12.75 | 13.31 | 2,268,765 | +0.13(+0.99%) |
Apr 05, 2012 | 13.43 | 13.53 | 13.06 | 13.18 | 2,722,756 | -0.42(-3.12%) |
Apr 04, 2012 | 13.64 | 13.67 | 13.28 | 13.61 | 1,823,075 | -0.23(-1.65%) |
Apr 03, 2012 | 13.81 | 13.99 | 13.65 | 13.83 | 1,021,301 | +0.07(+0.47%) |
Apr 02, 2012 | 13.95 | 13.99 | 13.57 | 13.77 | 2,197,047 | -0.26(-1.86%) |
Mar 30, 2012 | 14.62 | 14.62 | 14.00 | 14.03 | 1,225,567 | -0.44(-3.05%) |
Mar 29, 2012 | 14.62 | 14.62 | 14.10 | 14.47 | 1,226,067 | -0.33(-2.21%) |
Mar 28, 2012 | 14.35 | 14.81 | 14.34 | 14.80 | 2,026,898 | +0.43(+2.99%) |
Mar 27, 2012 | 14.02 | 14.79 | 14.02 | 14.37 | 2,240,836 | +0.48(+3.45%) |
Mar 26, 2012 | 14.23 | 14.37 | 13.67 | 13.89 | 1,396,894 | -0.13(-0.89%) |
Mar 23, 2012 | 13.38 | 14.43 | 13.32 | 14.01 | 2,429,899 | +0.08(+0.59%) |
Mar 22, 2012 | 14.19 | 14.23 | 13.77 | 13.93 | 1,574,142 | -0.46(-3.21%) |
Mar 21, 2012 | 14.39 | 14.61 | 14.21 | 14.39 | 1,540,112 | +0.12(+0.84%) |
Mar 20, 2012 | 14.33 | 14.41 | 14.05 | 14.28 | 1,902,447 | -0.24(-1.69%) |
Mar 19, 2012 | 14.30 | 14.66 | 14.17 | 14.52 | 1,796,591 | +0.26(+1.79%) |
Mar 16, 2012 | 14.51 | 14.64 | 14.15 | 14.26 | 3,242,452 | -0.22(-1.50%) |
Mar 15, 2012 | 13.98 | 14.57 | 13.85 | 14.48 | 1,445,199 | +0.53(+3.78%) |
Mar 14, 2012 | 14.19 | 14.31 | 13.92 | 13.95 | 1,286,336 | -0.24(-1.72%) |
Mar 13, 2012 | 13.71 | 14.22 | 13.61 | 14.20 | 1,620,316 | +0.60(+4.40%) |
Mar 12, 2012 | 13.73 | 13.89 | 13.54 | 13.60 | 1,123,051 | -0.07(-0.48%) |
Mar 09, 2012 | 13.35 | 13.98 | 13.32 | 13.67 | 1,763,808 | +0.34(+2.53%) |
Mar 08, 2012 | 12.96 | 13.37 | 12.84 | 13.33 | 1,716,821 | +0.44(+3.42%) |
Mar 07, 2012 | 12.55 | 12.93 | 12.53 | 12.89 | 1,431,854 | +0.44(+3.54%) |
Mar 06, 2012 | 12.74 | 12.77 | 12.36 | 12.45 | 1,992,062 | -0.51(-3.91%) |
Mar 05, 2012 | 12.84 | 13.18 | 12.77 | 12.95 | 1,132,354 | +0.05(+0.42%) |
Mar 02, 2012 | 13.17 | 13.18 | 12.80 | 12.90 | 1,262,097 | -0.27(-2.02%) |