Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.50 | 12.55 | 12.25 | 12.48 | 5,153,940 | -0.26(-2.04%) |
May 30, 2012 | 12.86 | 12.87 | 12.63 | 12.75 | 3,371,848 | -0.27(-2.06%) |
May 29, 2012 | 13.01 | 13.08 | 12.90 | 13.01 | 2,671,886 | +0.24(+1.85%) |
May 25, 2012 | 12.75 | 12.88 | 12.75 | 12.78 | 4,241,382 | -0.17(-1.34%) |
May 24, 2012 | 12.83 | 12.95 | 12.78 | 12.95 | 10,115,431 | +0.02(+0.18%) |
May 23, 2012 | 12.87 | 12.93 | 12.66 | 12.93 | 2,747,183 | -0.05(-0.37%) |
May 22, 2012 | 13.14 | 13.22 | 12.90 | 12.97 | 5,349,472 | -0.03(-0.24%) |
May 21, 2012 | 12.84 | 13.01 | 12.76 | 13.01 | 2,850,218 | +0.38(+3.00%) |
May 18, 2012 | 12.75 | 12.76 | 12.57 | 12.63 | 3,806,302 | -0.06(-0.50%) |
May 17, 2012 | 12.87 | 12.91 | 12.65 | 12.69 | 3,968,466 | -0.14(-1.11%) |
May 16, 2012 | 13.16 | 13.23 | 12.83 | 12.83 | 5,763,215 | -0.16(-1.22%) |
May 15, 2012 | 12.98 | 13.08 | 12.88 | 12.99 | 7,063,685 | -0.02(-0.12%) |
May 14, 2012 | 13.10 | 13.12 | 12.99 | 13.01 | 3,886,594 | -0.29(-2.20%) |
May 11, 2012 | 13.23 | 13.46 | 13.20 | 13.30 | 4,921,190 | -0.24(-1.75%) |
May 10, 2012 | 13.66 | 13.71 | 13.49 | 13.53 | 4,649,715 | -0.05(-0.35%) |
May 09, 2012 | 13.45 | 13.68 | 13.42 | 13.58 | 4,049,890 | -0.28(-2.05%) |
May 08, 2012 | 13.76 | 13.90 | 13.66 | 13.87 | 3,211,673 | -0.13(-0.96%) |
May 07, 2012 | 14.06 | 14.09 | 13.96 | 14.00 | 3,956,786 | +0.04(+0.28%) |
May 04, 2012 | 14.13 | 14.18 | 13.93 | 13.96 | 2,985,835 | -0.18(-1.28%) |
May 03, 2012 | 14.30 | 14.33 | 14.07 | 14.14 | 3,056,764 | -0.28(-1.97%) |
May 02, 2012 | 14.29 | 14.43 | 14.16 | 14.43 | 4,885,336 | +0.01(+0.05%) |
May 01, 2012 | 14.34 | 14.51 | 14.33 | 14.42 | 3,827,995 | -0.48(-3.23%) |
Apr 30, 2012 | 14.96 | 14.96 | 14.83 | 14.90 | 4,448,267 | +0.05(+0.32%) |
Apr 27, 2012 | 14.97 | 14.99 | 14.85 | 14.85 | 7,363,104 | -0.21(-1.42%) |
Apr 26, 2012 | 14.83 | 15.15 | 14.81 | 15.07 | 6,993,588 | -0.21(-1.40%) |
Apr 25, 2012 | 15.41 | 15.45 | 15.20 | 15.28 | 6,680,667 | -0.69(-4.30%) |
Apr 24, 2012 | 15.74 | 15.98 | 15.71 | 15.97 | 4,139,088 | +0.28(+1.81%) |
Apr 23, 2012 | 15.66 | 15.71 | 15.45 | 15.68 | 5,337,464 | -0.49(-3.03%) |
Apr 20, 2012 | 16.12 | 16.31 | 16.05 | 16.17 | 3,362,409 | +0.31(+1.94%) |
Apr 19, 2012 | 15.94 | 16.06 | 15.71 | 15.86 | 3,347,984 | -0.01(-0.05%) |
Apr 18, 2012 | 15.82 | 16.01 | 15.82 | 15.87 | 2,877,043 | -0.13(-0.84%) |
Apr 17, 2012 | 15.93 | 16.07 | 15.79 | 16.01 | 6,545,405 | +0.48(+3.10%) |
Apr 16, 2012 | 15.54 | 15.59 | 15.37 | 15.52 | 3,129,427 | +0.24(+1.60%) |
Apr 13, 2012 | 15.52 | 15.52 | 15.28 | 15.28 | 2,338,644 | -0.46(-2.91%) |
Apr 12, 2012 | 15.57 | 15.81 | 15.56 | 15.74 | 3,584,293 | +0.30(+1.94%) |
Apr 11, 2012 | 15.55 | 15.55 | 15.37 | 15.44 | 4,904,607 | +0.25(+1.66%) |
Apr 10, 2012 | 15.45 | 15.53 | 15.18 | 15.19 | 3,310,739 | -0.43(-2.73%) |
Apr 09, 2012 | 15.55 | 15.63 | 15.40 | 15.61 | 1,346,391 | -0.12(-0.75%) |
Apr 05, 2012 | 15.55 | 15.75 | 15.53 | 15.73 | 2,198,369 | -0.05(-0.30%) |
Apr 04, 2012 | 15.75 | 15.83 | 15.68 | 15.78 | 3,648,521 | -0.36(-2.20%) |
Apr 03, 2012 | 16.36 | 16.39 | 16.02 | 16.13 | 2,807,742 | -0.21(-1.30%) |
Apr 02, 2012 | 16.16 | 16.42 | 16.11 | 16.35 | 2,304,914 | +0.23(+1.42%) |
Mar 30, 2012 | 16.10 | 16.21 | 15.88 | 16.12 | 6,227,220 | +0.32(+2.05%) |
Mar 29, 2012 | 15.76 | 15.84 | 15.70 | 15.79 | 6,482,491 | -0.16(-0.99%) |
Mar 28, 2012 | 16.11 | 16.11 | 15.82 | 15.95 | 2,248,632 | -0.07(-0.44%) |
Mar 27, 2012 | 16.22 | 16.24 | 16.01 | 16.02 | 2,572,911 | -0.25(-1.55%) |
Mar 26, 2012 | 16.24 | 16.31 | 16.19 | 16.27 | 3,164,026 | +0.21(+1.33%) |
Mar 23, 2012 | 15.90 | 16.10 | 15.81 | 16.06 | 1,956,644 | +0.20(+1.24%) |
Mar 22, 2012 | 15.77 | 15.94 | 15.73 | 15.86 | 3,077,994 | -0.28(-1.76%) |
Mar 21, 2012 | 16.27 | 16.30 | 16.10 | 16.15 | 1,569,621 | -0.13(-0.78%) |
Mar 20, 2012 | 16.31 | 16.37 | 16.19 | 16.27 | 1,890,017 | -0.30(-1.81%) |
Mar 19, 2012 | 16.58 | 16.65 | 16.52 | 16.57 | 4,728,747 | +0.09(+0.53%) |
Mar 16, 2012 | 16.61 | 16.67 | 16.43 | 16.49 | 2,821,535 | -0.09(-0.57%) |
Mar 15, 2012 | 16.45 | 16.63 | 16.38 | 16.58 | 3,099,844 | +0.27(+1.65%) |
Mar 14, 2012 | 16.23 | 16.37 | 16.20 | 16.31 | 3,562,586 | +0.00(+0.00%) |
Mar 13, 2012 | 16.18 | 16.35 | 16.12 | 16.31 | 2,777,426 | +0.28(+1.77%) |
Mar 12, 2012 | 16.03 | 16.05 | 15.89 | 16.03 | 2,421,435 | +0.05(+0.30%) |
Mar 09, 2012 | 15.94 | 16.05 | 15.88 | 15.98 | 3,338,932 | -0.03(-0.20%) |
Mar 08, 2012 | 15.90 | 16.08 | 15.79 | 16.01 | 2,633,515 | +0.36(+2.32%) |
Mar 07, 2012 | 15.63 | 15.71 | 15.54 | 15.65 | 2,839,837 | +0.29(+1.90%) |
Mar 06, 2012 | 15.52 | 15.53 | 15.26 | 15.36 | 4,293,769 | -0.74(-4.61%) |
Mar 05, 2012 | 16.19 | 16.20 | 16.03 | 16.10 | 2,349,280 | -0.17(-1.02%) |
Mar 02, 2012 | 16.27 | 16.30 | 16.12 | 16.27 | 2,387,098 | -0.08(-0.48%) |