Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.95 | 12.97 | 12.17 | 12.38 | 6,208,212 | -1.09(-8.10%) |
May 30, 2012 | 13.66 | 13.71 | 13.35 | 13.47 | 990,320 | -0.33(-2.38%) |
May 29, 2012 | 13.77 | 13.90 | 13.59 | 13.80 | 1,011,674 | +0.14(+1.04%) |
May 25, 2012 | 13.63 | 13.72 | 13.56 | 13.66 | 601,373 | +0.03(+0.19%) |
May 24, 2012 | 13.67 | 13.76 | 13.52 | 13.63 | 866,576 | -0.04(-0.30%) |
May 23, 2012 | 13.28 | 13.69 | 13.26 | 13.67 | 1,416,085 | +0.33(+2.49%) |
May 22, 2012 | 13.37 | 13.50 | 13.26 | 13.34 | 1,218,248 | -0.00(-0.02%) |
May 21, 2012 | 13.22 | 13.43 | 13.05 | 13.34 | 1,715,144 | +0.19(+1.47%) |
May 18, 2012 | 13.64 | 13.76 | 13.08 | 13.15 | 2,523,211 | -0.40(-2.99%) |
May 17, 2012 | 14.23 | 14.31 | 13.39 | 13.56 | 4,846,510 | +0.38(+2.91%) |
May 16, 2012 | 13.37 | 13.48 | 12.97 | 13.17 | 3,305,327 | -0.16(-1.19%) |
May 15, 2012 | 13.16 | 13.54 | 13.16 | 13.33 | 1,007,020 | +0.16(+1.20%) |
May 14, 2012 | 13.28 | 13.51 | 13.17 | 13.17 | 1,184,263 | -0.17(-1.26%) |
May 11, 2012 | 13.35 | 13.52 | 13.25 | 13.34 | 1,939,189 | -0.22(-1.61%) |
May 10, 2012 | 13.53 | 13.72 | 13.31 | 13.56 | 1,240,047 | +0.05(+0.40%) |
May 09, 2012 | 13.18 | 13.58 | 13.11 | 13.51 | 1,265,464 | +0.18(+1.38%) |
May 08, 2012 | 13.47 | 13.54 | 13.13 | 13.32 | 1,818,470 | -0.18(-1.36%) |
May 07, 2012 | 13.63 | 13.76 | 13.39 | 13.51 | 1,652,312 | -0.18(-1.34%) |
May 04, 2012 | 13.85 | 13.99 | 13.59 | 13.69 | 1,687,634 | -0.18(-1.28%) |
May 03, 2012 | 14.66 | 14.75 | 13.69 | 13.87 | 3,967,050 | -1.12(-7.45%) |
May 02, 2012 | 14.62 | 15.02 | 14.56 | 14.98 | 2,448,229 | +0.36(+2.47%) |
May 01, 2012 | 14.52 | 14.95 | 14.49 | 14.62 | 1,209,730 | +0.02(+0.11%) |
Apr 30, 2012 | 14.72 | 14.77 | 14.44 | 14.61 | 936,853 | -0.17(-1.14%) |
Apr 27, 2012 | 14.75 | 14.85 | 14.53 | 14.77 | 906,909 | +0.08(+0.52%) |
Apr 26, 2012 | 14.47 | 14.78 | 14.38 | 14.70 | 1,501,883 | +0.25(+1.75%) |
Apr 25, 2012 | 14.27 | 14.50 | 14.21 | 14.44 | 1,285,133 | +0.28(+1.99%) |
Apr 24, 2012 | 14.24 | 14.31 | 13.94 | 14.16 | 1,315,067 | -0.09(-0.67%) |
Apr 23, 2012 | 14.15 | 14.32 | 14.09 | 14.26 | 1,481,168 | -0.10(-0.73%) |
Apr 20, 2012 | 14.51 | 14.60 | 14.33 | 14.36 | 1,226,304 | +0.00(+0.02%) |
Apr 19, 2012 | 14.40 | 14.45 | 14.19 | 14.36 | 1,452,068 | -0.06(-0.44%) |
Apr 18, 2012 | 14.26 | 14.57 | 14.26 | 14.42 | 1,482,616 | +0.09(+0.62%) |
Apr 17, 2012 | 14.41 | 14.49 | 14.29 | 14.33 | 2,186,902 | -0.01(-0.04%) |
Apr 16, 2012 | 14.10 | 14.52 | 14.10 | 14.34 | 1,355,002 | +0.29(+2.05%) |
Apr 13, 2012 | 14.24 | 14.34 | 14.04 | 14.05 | 1,189,284 | -0.25(-1.75%) |
Apr 12, 2012 | 14.17 | 14.44 | 14.12 | 14.30 | 1,327,853 | +0.18(+1.28%) |
Apr 11, 2012 | 14.20 | 14.33 | 14.06 | 14.12 | 1,584,374 | +0.11(+0.81%) |
Apr 10, 2012 | 14.55 | 14.55 | 13.97 | 14.01 | 2,238,648 | -0.52(-3.60%) |
Apr 09, 2012 | 14.36 | 14.53 | 14.03 | 14.53 | 1,987,794 | +0.13(+0.87%) |
Apr 05, 2012 | 14.81 | 14.88 | 14.33 | 14.41 | 4,504,870 | -1.04(-6.73%) |
Apr 04, 2012 | 15.41 | 15.51 | 15.18 | 15.44 | 1,458,355 | -0.06(-0.41%) |
Apr 03, 2012 | 15.30 | 15.69 | 15.27 | 15.51 | 1,475,261 | +0.22(+1.44%) |
Apr 02, 2012 | 15.09 | 15.40 | 15.03 | 15.29 | 1,410,526 | +0.20(+1.36%) |
Mar 30, 2012 | 15.42 | 15.42 | 15.06 | 15.08 | 1,464,443 | -0.20(-1.32%) |
Mar 29, 2012 | 15.15 | 15.37 | 15.14 | 15.28 | 1,424,506 | +0.02(+0.12%) |
Mar 28, 2012 | 15.32 | 15.34 | 14.92 | 15.26 | 1,049,745 | -0.02(-0.10%) |
Mar 27, 2012 | 15.50 | 15.50 | 15.21 | 15.28 | 991,340 | -0.19(-1.22%) |
Mar 26, 2012 | 15.44 | 15.66 | 15.36 | 15.47 | 1,698,634 | +0.14(+0.88%) |
Mar 23, 2012 | 15.29 | 15.38 | 15.00 | 15.33 | 701,326 | +0.00(+0.00%) |
Mar 22, 2012 | 15.21 | 15.40 | 15.13 | 15.33 | 804,017 | +0.03(+0.21%) |
Mar 21, 2012 | 15.31 | 15.39 | 15.21 | 15.30 | 968,676 | +0.05(+0.31%) |
Mar 20, 2012 | 15.14 | 15.31 | 15.11 | 15.26 | 804,096 | +0.06(+0.37%) |
Mar 19, 2012 | 15.27 | 15.32 | 14.98 | 15.20 | 1,258,392 | -0.05(-0.35%) |
Mar 16, 2012 | 15.40 | 15.43 | 15.20 | 15.25 | 1,230,453 | -0.13(-0.84%) |
Mar 15, 2012 | 15.38 | 15.41 | 15.11 | 15.38 | 1,316,677 | -0.03(-0.22%) |
Mar 14, 2012 | 15.55 | 15.67 | 15.35 | 15.42 | 1,672,683 | -0.15(-0.95%) |
Mar 13, 2012 | 15.60 | 15.74 | 15.36 | 15.56 | 1,634,318 | +0.10(+0.63%) |
Mar 12, 2012 | 15.60 | 15.63 | 15.36 | 15.47 | 1,027,943 | -0.14(-0.89%) |
Mar 09, 2012 | 15.22 | 15.68 | 15.11 | 15.60 | 2,367,782 | +0.32(+2.10%) |
Mar 08, 2012 | 15.01 | 15.41 | 15.00 | 15.28 | 2,163,251 | +0.21(+1.38%) |
Mar 07, 2012 | 14.80 | 15.08 | 14.68 | 15.08 | 1,667,116 | +0.29(+1.96%) |
Mar 06, 2012 | 14.75 | 14.88 | 14.64 | 14.79 | 1,004,215 | -0.12(-0.78%) |
Mar 05, 2012 | 14.91 | 15.03 | 14.86 | 14.90 | 1,389,695 | -0.06(-0.38%) |
Mar 02, 2012 | 15.13 | 15.19 | 14.81 | 14.96 | 1,202,054 | -0.16(-1.04%) |