Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.39 | 12.39 | 12.15 | 12.15 | 2,231,502 | -0.19(-1.55%) |
May 30, 2012 | 12.46 | 12.53 | 12.28 | 12.34 | 743,027 | -0.28(-2.24%) |
May 29, 2012 | 12.56 | 12.75 | 12.45 | 12.62 | 671,875 | +0.02(+0.17%) |
May 25, 2012 | 12.48 | 12.60 | 12.36 | 12.60 | 323,251 | +0.16(+1.25%) |
May 24, 2012 | 12.48 | 12.56 | 12.34 | 12.44 | 343,936 | +0.01(+0.06%) |
May 23, 2012 | 12.48 | 12.57 | 12.24 | 12.44 | 410,602 | -0.16(-1.29%) |
May 22, 2012 | 12.72 | 12.88 | 12.52 | 12.60 | 464,863 | -0.04(-0.28%) |
May 21, 2012 | 12.62 | 12.72 | 12.51 | 12.63 | 461,385 | +0.00(+0.00%) |
May 18, 2012 | 12.75 | 12.84 | 12.52 | 12.63 | 585,348 | +0.00(+0.00%) |
May 17, 2012 | 13.01 | 13.05 | 12.61 | 12.63 | 772,198 | -0.34(-2.61%) |
May 16, 2012 | 13.00 | 13.11 | 12.94 | 12.97 | 740,473 | +0.03(+0.22%) |
May 15, 2012 | 13.23 | 13.37 | 12.92 | 12.94 | 731,823 | -0.24(-1.81%) |
May 14, 2012 | 13.35 | 13.49 | 13.15 | 13.18 | 941,503 | -0.31(-2.30%) |
May 11, 2012 | 13.35 | 13.61 | 13.35 | 13.49 | 596,320 | -0.04(-0.31%) |
May 10, 2012 | 13.53 | 13.65 | 13.50 | 13.53 | 681,439 | +0.07(+0.51%) |
May 09, 2012 | 13.49 | 13.56 | 13.46 | 13.47 | 984,542 | -0.21(-1.56%) |
May 08, 2012 | 13.76 | 13.82 | 13.55 | 13.68 | 784,441 | -0.09(-0.65%) |
May 07, 2012 | 13.63 | 13.79 | 13.60 | 13.77 | 831,821 | +0.03(+0.20%) |
May 04, 2012 | 13.70 | 14.03 | 13.70 | 13.74 | 610,336 | -0.04(-0.30%) |
May 03, 2012 | 13.78 | 13.94 | 13.73 | 13.78 | 696,671 | -0.06(-0.45%) |
May 02, 2012 | 14.27 | 14.27 | 13.79 | 13.84 | 866,436 | -0.43(-3.00%) |
May 01, 2012 | 14.05 | 14.34 | 14.03 | 14.27 | 454,221 | +0.28(+1.97%) |
Apr 30, 2012 | 14.10 | 14.18 | 13.98 | 14.00 | 918,401 | -0.10(-0.73%) |
Apr 27, 2012 | 13.95 | 14.19 | 13.88 | 14.10 | 709,928 | +0.23(+1.64%) |
Apr 26, 2012 | 13.99 | 14.05 | 13.86 | 13.87 | 864,773 | -0.14(-0.99%) |
Apr 25, 2012 | 13.88 | 14.11 | 13.75 | 14.01 | 922,986 | +0.24(+1.76%) |
Apr 24, 2012 | 13.78 | 13.86 | 13.67 | 13.77 | 1,054,773 | -0.04(-0.30%) |
Apr 23, 2012 | 13.61 | 13.81 | 13.58 | 13.81 | 515,484 | -0.01(-0.10%) |
Apr 20, 2012 | 13.87 | 13.91 | 13.71 | 13.82 | 430,268 | +0.08(+0.60%) |
Apr 19, 2012 | 13.68 | 13.75 | 13.64 | 13.74 | 432,948 | +0.06(+0.45%) |
Apr 18, 2012 | 13.60 | 13.74 | 13.60 | 13.68 | 946,438 | -0.12(-0.90%) |
Apr 17, 2012 | 13.76 | 13.80 | 13.55 | 13.80 | 400,759 | +0.23(+1.73%) |
Apr 16, 2012 | 13.67 | 13.69 | 13.49 | 13.57 | 843,108 | +0.06(+0.46%) |
Apr 13, 2012 | 13.85 | 13.88 | 13.49 | 13.51 | 1,061,085 | -0.33(-2.39%) |
Apr 12, 2012 | 13.80 | 13.96 | 13.78 | 13.84 | 1,175,834 | +0.08(+0.55%) |
Apr 11, 2012 | 13.96 | 14.00 | 13.74 | 13.76 | 550,184 | -0.07(-0.50%) |
Apr 10, 2012 | 14.08 | 14.10 | 13.81 | 13.83 | 742,065 | -0.28(-2.01%) |
Apr 09, 2012 | 14.13 | 14.18 | 14.09 | 14.11 | 193,643 | -0.19(-1.35%) |
Apr 05, 2012 | 14.21 | 14.34 | 14.18 | 14.31 | 346,483 | +0.04(+0.29%) |
Apr 04, 2012 | 14.22 | 14.30 | 14.19 | 14.27 | 374,690 | -0.08(-0.58%) |
Apr 03, 2012 | 14.24 | 14.39 | 14.22 | 14.35 | 895,149 | +0.20(+1.41%) |
Apr 02, 2012 | 13.91 | 14.20 | 13.88 | 14.15 | 1,615,343 | +0.21(+1.49%) |
Mar 30, 2012 | 14.00 | 14.11 | 13.91 | 13.94 | 941,927 | -0.05(-0.35%) |
Mar 29, 2012 | 13.97 | 14.04 | 13.95 | 13.99 | 784,297 | -0.05(-0.34%) |
Mar 28, 2012 | 14.29 | 14.31 | 14.04 | 14.04 | 4,953,550 | -0.28(-1.93%) |
Mar 27, 2012 | 14.36 | 14.41 | 14.29 | 14.31 | 608,201 | +0.01(+0.05%) |
Mar 26, 2012 | 14.10 | 14.31 | 14.05 | 14.31 | 447,866 | +0.30(+2.12%) |
Mar 23, 2012 | 14.02 | 14.05 | 13.89 | 14.01 | 333,767 | +0.03(+0.20%) |
Mar 22, 2012 | 13.95 | 14.00 | 13.86 | 13.98 | 460,080 | -0.10(-0.69%) |
Mar 21, 2012 | 13.94 | 14.11 | 13.94 | 14.08 | 267,275 | +0.09(+0.64%) |
Mar 20, 2012 | 13.99 | 14.15 | 13.89 | 13.99 | 619,841 | -0.16(-1.12%) |
Mar 19, 2012 | 14.05 | 14.19 | 14.02 | 14.15 | 289,739 | +0.13(+0.94%) |
Mar 16, 2012 | 14.19 | 14.27 | 14.02 | 14.02 | 964,499 | -0.14(-0.98%) |
Mar 15, 2012 | 13.88 | 14.18 | 13.88 | 14.16 | 760,892 | +0.27(+1.94%) |
Mar 14, 2012 | 14.02 | 14.06 | 13.82 | 13.89 | 573,917 | -0.17(-1.18%) |
Mar 13, 2012 | 13.92 | 14.07 | 13.82 | 14.05 | 435,351 | +0.20(+1.45%) |
Mar 12, 2012 | 13.91 | 13.91 | 13.77 | 13.85 | 366,407 | -0.09(-0.64%) |
Mar 09, 2012 | 13.79 | 13.98 | 13.77 | 13.94 | 478,340 | +0.10(+0.75%) |
Mar 08, 2012 | 13.64 | 13.87 | 13.57 | 13.84 | 526,022 | +0.39(+2.93%) |
Mar 07, 2012 | 13.48 | 13.52 | 13.37 | 13.44 | 637,891 | -0.04(-0.31%) |
Mar 06, 2012 | 13.55 | 13.59 | 13.40 | 13.49 | 557,791 | -0.29(-2.11%) |
Mar 05, 2012 | 13.91 | 13.92 | 13.69 | 13.78 | 893,406 | -0.20(-1.43%) |
Mar 02, 2012 | 14.09 | 14.09 | 13.92 | 13.98 | 702,752 | -0.09(-0.64%) |