Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.46 | 14.67 | 14.28 | 14.57 | 1,085,474 | +0.09(+0.61%) |
May 30, 2012 | 14.64 | 14.64 | 14.46 | 14.48 | 505,517 | -0.30(-2.01%) |
May 29, 2012 | 14.52 | 14.85 | 14.52 | 14.78 | 726,151 | +0.33(+2.27%) |
May 25, 2012 | 14.55 | 14.62 | 14.44 | 14.45 | 580,757 | -0.03(-0.22%) |
May 24, 2012 | 14.48 | 14.48 | 14.32 | 14.48 | 598,876 | +0.06(+0.44%) |
May 23, 2012 | 14.16 | 14.54 | 14.08 | 14.42 | 1,158,044 | +0.13(+0.90%) |
May 22, 2012 | 14.27 | 14.40 | 14.19 | 14.29 | 937,526 | +0.09(+0.62%) |
May 21, 2012 | 13.92 | 14.23 | 13.83 | 14.20 | 1,058,855 | +0.33(+2.37%) |
May 18, 2012 | 14.07 | 14.26 | 13.82 | 13.88 | 925,077 | -0.22(-1.59%) |
May 17, 2012 | 14.48 | 14.54 | 14.06 | 14.10 | 718,777 | -0.33(-2.28%) |
May 16, 2012 | 14.62 | 14.87 | 14.41 | 14.43 | 1,231,242 | -0.15(-1.04%) |
May 15, 2012 | 14.53 | 14.74 | 14.39 | 14.58 | 1,107,718 | +0.01(+0.05%) |
May 14, 2012 | 14.67 | 14.74 | 14.55 | 14.57 | 620,290 | -0.25(-1.68%) |
May 11, 2012 | 14.60 | 15.03 | 14.60 | 14.82 | 1,419,475 | +0.08(+0.54%) |
May 10, 2012 | 14.60 | 14.85 | 14.44 | 14.74 | 865,428 | +0.25(+1.71%) |
May 09, 2012 | 14.35 | 14.65 | 14.28 | 14.49 | 1,723,760 | +0.07(+0.50%) |
May 08, 2012 | 14.62 | 14.67 | 14.40 | 14.42 | 1,713,984 | -0.35(-2.39%) |
May 07, 2012 | 14.78 | 14.98 | 14.73 | 14.77 | 1,000,088 | -0.03(-0.22%) |
May 04, 2012 | 14.73 | 14.89 | 14.67 | 14.80 | 957,810 | -0.02(-0.11%) |
May 03, 2012 | 15.00 | 15.07 | 14.80 | 14.82 | 1,572,580 | -0.26(-1.75%) |
May 02, 2012 | 14.74 | 15.16 | 14.64 | 15.09 | 1,540,563 | +0.21(+1.40%) |
May 01, 2012 | 14.75 | 15.51 | 14.62 | 14.88 | 3,863,611 | +1.05(+7.59%) |
Apr 30, 2012 | 13.88 | 13.96 | 13.67 | 13.83 | 1,344,713 | -0.02(-0.12%) |
Apr 27, 2012 | 13.79 | 13.90 | 13.45 | 13.84 | 998,240 | +0.06(+0.41%) |
Apr 26, 2012 | 13.51 | 13.86 | 13.48 | 13.79 | 586,162 | +0.28(+2.08%) |
Apr 25, 2012 | 13.50 | 13.67 | 13.29 | 13.51 | 963,747 | +0.10(+0.78%) |
Apr 24, 2012 | 13.31 | 13.71 | 13.11 | 13.40 | 1,942,487 | +0.07(+0.54%) |
Apr 23, 2012 | 13.00 | 13.48 | 12.84 | 13.33 | 1,678,583 | +0.22(+1.65%) |
Apr 20, 2012 | 13.05 | 13.30 | 12.90 | 13.11 | 770,757 | +0.26(+1.99%) |
Apr 19, 2012 | 13.15 | 13.27 | 12.83 | 12.86 | 881,137 | -0.32(-2.43%) |
Apr 18, 2012 | 13.27 | 13.43 | 13.18 | 13.18 | 614,001 | -0.14(-1.02%) |
Apr 17, 2012 | 13.51 | 13.54 | 13.31 | 13.31 | 687,020 | -0.02(-0.18%) |
Apr 16, 2012 | 13.53 | 13.57 | 13.23 | 13.34 | 616,970 | +0.04(+0.30%) |
Apr 13, 2012 | 13.23 | 13.35 | 13.12 | 13.30 | 445,757 | +0.01(+0.06%) |
Apr 12, 2012 | 13.17 | 13.35 | 13.05 | 13.29 | 500,706 | +0.15(+1.16%) |
Apr 11, 2012 | 12.87 | 13.31 | 12.87 | 13.14 | 852,241 | +0.38(+2.95%) |
Apr 10, 2012 | 13.00 | 13.08 | 12.74 | 12.76 | 968,319 | -0.23(-1.79%) |
Apr 09, 2012 | 12.89 | 13.07 | 12.87 | 12.99 | 671,567 | -0.16(-1.22%) |
Apr 05, 2012 | 13.03 | 13.27 | 12.91 | 13.15 | 527,015 | +0.02(+0.18%) |
Apr 04, 2012 | 13.22 | 13.26 | 13.05 | 13.13 | 616,792 | -0.22(-1.62%) |
Apr 03, 2012 | 13.31 | 13.41 | 13.24 | 13.35 | 472,207 | -0.01(-0.06%) |
Apr 02, 2012 | 13.27 | 13.55 | 13.22 | 13.35 | 1,063,134 | +0.02(+0.12%) |
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,446 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.07 | 13.38 | 1,773,703 | +0.14(+1.03%) |
Mar 28, 2012 | 13.47 | 13.55 | 13.15 | 13.24 | 1,059,838 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,360 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.83 | 13.39 | 13.81 | 1,640,180 | +0.49(+3.67%) |
Mar 23, 2012 | 13.47 | 13.47 | 13.15 | 13.32 | 817,349 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.43 | 1,234,850 | +0.14(+1.03%) |
Mar 21, 2012 | 13.44 | 13.47 | 13.27 | 13.29 | 519,976 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,662 | -0.10(-0.71%) |
Mar 19, 2012 | 13.35 | 13.54 | 13.31 | 13.49 | 640,680 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.27 | 13.39 | 767,910 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,777 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,345 | -0.11(-0.84%) |
Mar 13, 2012 | 13.31 | 13.34 | 13.10 | 13.29 | 744,526 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.47 | 13.12 | 13.18 | 783,044 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.11 | 13.35 | 978,452 | +0.19(+1.45%) |
Mar 08, 2012 | 13.15 | 13.15 | 12.97 | 13.15 | 799,221 | +0.05(+0.36%) |
Mar 07, 2012 | 13.00 | 13.12 | 12.95 | 13.11 | 909,398 | +0.13(+0.98%) |
Mar 06, 2012 | 13.12 | 13.21 | 12.86 | 12.98 | 707,538 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,465 | +0.18(+1.35%) |
Mar 02, 2012 | 13.12 | 13.21 | 12.91 | 13.04 | 1,075,809 | -0.07(-0.55%) |