Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.23 | 14.30 | 14.04 | 14.23 | 8,190,606 | -0.07(-0.47%) |
May 30, 2012 | 14.46 | 14.51 | 14.29 | 14.29 | 6,880,758 | -0.29(-2.01%) |
May 29, 2012 | 14.68 | 14.68 | 14.47 | 14.59 | 4,841,754 | +0.02(+0.15%) |
May 25, 2012 | 14.53 | 14.67 | 14.46 | 14.57 | 5,590,848 | +0.01(+0.08%) |
May 24, 2012 | 14.20 | 14.57 | 14.20 | 14.55 | 8,324,730 | +0.38(+2.68%) |
May 23, 2012 | 13.81 | 14.21 | 13.78 | 14.18 | 6,039,996 | +0.27(+1.91%) |
May 22, 2012 | 14.01 | 14.11 | 13.82 | 13.91 | 6,566,112 | -0.11(-0.76%) |
May 21, 2012 | 13.70 | 14.02 | 13.69 | 14.02 | 4,395,138 | +0.37(+2.70%) |
May 18, 2012 | 13.81 | 13.91 | 13.60 | 13.65 | 4,909,152 | -0.12(-0.86%) |
May 17, 2012 | 13.86 | 13.97 | 13.76 | 13.77 | 6,588,270 | -0.08(-0.59%) |
May 16, 2012 | 13.97 | 13.99 | 13.83 | 13.85 | 3,921,270 | -0.05(-0.34%) |
May 15, 2012 | 14.04 | 14.12 | 13.85 | 13.89 | 4,103,874 | -0.12(-0.83%) |
May 14, 2012 | 14.04 | 14.05 | 13.80 | 14.01 | 3,850,782 | -0.10(-0.72%) |
May 11, 2012 | 13.95 | 14.25 | 13.84 | 14.11 | 6,143,406 | +0.11(+0.75%) |
May 10, 2012 | 14.33 | 14.33 | 13.90 | 14.01 | 9,125,082 | -0.23(-1.64%) |
May 09, 2012 | 14.10 | 14.28 | 14.03 | 14.24 | 4,278,714 | +0.01(+0.06%) |
May 08, 2012 | 14.15 | 14.28 | 13.96 | 14.23 | 7,517,598 | -0.02(-0.11%) |
May 07, 2012 | 14.00 | 14.31 | 13.92 | 14.25 | 5,664,690 | +0.08(+0.59%) |
May 04, 2012 | 14.22 | 14.29 | 14.08 | 14.16 | 5,929,728 | -0.19(-1.30%) |
May 03, 2012 | 14.30 | 14.45 | 14.16 | 14.35 | 5,566,512 | -0.02(-0.15%) |
May 02, 2012 | 14.34 | 14.52 | 14.13 | 14.37 | 12,193,506 | +0.24(+1.72%) |
May 01, 2012 | 13.71 | 14.17 | 13.71 | 14.13 | 7,994,718 | +0.30(+2.18%) |
Apr 30, 2012 | 13.73 | 13.91 | 13.73 | 13.83 | 4,599,864 | +0.05(+0.34%) |
Apr 27, 2012 | 13.63 | 13.86 | 13.60 | 13.78 | 3,991,116 | +0.16(+1.19%) |
Apr 26, 2012 | 13.56 | 13.70 | 13.48 | 13.62 | 7,001,580 | -0.02(-0.15%) |
Apr 25, 2012 | 12.67 | 13.91 | 12.67 | 13.64 | 26,008,986 | +1.42(+11.60%) |
Apr 24, 2012 | 12.21 | 12.32 | 12.16 | 12.22 | 6,269,526 | -0.00(-0.04%) |
Apr 23, 2012 | 12.15 | 12.26 | 12.08 | 12.23 | 5,322,702 | -0.00(-0.01%) |
Apr 20, 2012 | 12.18 | 12.31 | 12.16 | 12.23 | 7,135,152 | +0.07(+0.60%) |
Apr 19, 2012 | 12.13 | 12.20 | 12.10 | 12.15 | 6,928,734 | +0.04(+0.30%) |
Apr 18, 2012 | 11.88 | 12.17 | 11.83 | 12.12 | 10,778,550 | +0.22(+1.88%) |
Apr 17, 2012 | 11.50 | 11.91 | 11.44 | 11.89 | 9,707,580 | +0.49(+4.28%) |
Apr 16, 2012 | 11.48 | 11.51 | 11.31 | 11.41 | 8,453,142 | -0.02(-0.16%) |
Apr 13, 2012 | 12.00 | 12.06 | 11.41 | 11.43 | 15,697,014 | -0.67(-5.58%) |
Apr 12, 2012 | 11.94 | 12.13 | 11.89 | 12.10 | 3,298,710 | +0.16(+1.33%) |
Apr 11, 2012 | 11.90 | 11.96 | 11.84 | 11.94 | 4,115,160 | +0.17(+1.47%) |
Apr 10, 2012 | 11.84 | 11.98 | 11.76 | 11.77 | 3,843,840 | -0.10(-0.83%) |
Apr 09, 2012 | 11.84 | 11.94 | 11.76 | 11.87 | 3,603,576 | -0.13(-1.10%) |
Apr 05, 2012 | 11.95 | 12.07 | 11.90 | 12.00 | 3,321,924 | +0.02(+0.14%) |
Apr 04, 2012 | 12.07 | 12.14 | 11.94 | 11.98 | 5,187,294 | -0.21(-1.74%) |
Apr 03, 2012 | 12.22 | 12.32 | 12.13 | 12.19 | 4,727,724 | -0.07(-0.61%) |
Apr 02, 2012 | 12.13 | 12.29 | 12.12 | 12.27 | 6,053,352 | +0.15(+1.21%) |
Mar 30, 2012 | 12.19 | 12.22 | 12.11 | 12.12 | 4,781,976 | -0.02(-0.21%) |
Mar 29, 2012 | 12.13 | 12.23 | 12.09 | 12.15 | 4,702,554 | -0.02(-0.18%) |
Mar 28, 2012 | 12.36 | 12.40 | 12.05 | 12.17 | 8,300,796 | -0.18(-1.43%) |
Mar 27, 2012 | 12.54 | 12.61 | 12.34 | 12.35 | 13,692,228 | -0.24(-1.91%) |
Mar 26, 2012 | 11.96 | 12.62 | 11.91 | 12.59 | 15,714,978 | +0.71(+5.93%) |
Mar 23, 2012 | 11.89 | 11.94 | 11.83 | 11.88 | 5,736,678 | -0.04(-0.31%) |
Mar 22, 2012 | 11.83 | 12.02 | 11.81 | 11.92 | 7,167,630 | +0.07(+0.58%) |
Mar 21, 2012 | 11.84 | 11.89 | 11.74 | 11.85 | 4,020,900 | -0.01(-0.08%) |
Mar 20, 2012 | 11.86 | 11.90 | 11.63 | 11.86 | 6,495,582 | +0.11(+0.95%) |
Mar 19, 2012 | 11.83 | 11.84 | 11.68 | 11.75 | 6,486,108 | -0.16(-1.32%) |
Mar 16, 2012 | 11.66 | 11.94 | 11.62 | 11.90 | 7,803,606 | +0.23(+2.01%) |
Mar 15, 2012 | 11.60 | 11.72 | 11.49 | 11.67 | 3,237,702 | +0.05(+0.46%) |
Mar 14, 2012 | 11.56 | 11.76 | 11.55 | 11.62 | 6,950,670 | +0.06(+0.56%) |
Mar 13, 2012 | 11.56 | 11.64 | 11.43 | 11.55 | 6,328,488 | +0.01(+0.09%) |
Mar 12, 2012 | 11.46 | 11.71 | 11.40 | 11.54 | 8,305,410 | +0.05(+0.46%) |
Mar 09, 2012 | 11.42 | 11.54 | 11.38 | 11.49 | 8,465,514 | +0.07(+0.57%) |
Mar 08, 2012 | 11.58 | 11.58 | 11.32 | 11.42 | 13,776,702 | +0.02(+0.15%) |
Mar 07, 2012 | 11.46 | 11.58 | 11.39 | 11.40 | 5,109,792 | -0.06(-0.55%) |
Mar 06, 2012 | 11.72 | 11.78 | 11.42 | 11.47 | 8,239,680 | -0.33(-2.81%) |
Mar 05, 2012 | 11.82 | 11.89 | 11.75 | 11.80 | 4,820,856 | -0.07(-0.59%) |
Mar 02, 2012 | 12.08 | 12.18 | 11.85 | 11.87 | 6,363,912 | -0.18(-1.49%) |