Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 9.950 | 10.03 | 9.340 | 9.910 | 4,021,879 | -0.04(-0.40%) |
May 30, 2012 | 10.54 | 10.54 | 9.640 | 9.950 | 3,261,188 | -0.81(-7.53%) |
May 29, 2012 | 10.32 | 10.80 | 10.32 | 10.76 | 2,674,225 | +0.53(+5.18%) |
May 25, 2012 | 10.08 | 10.24 | 9.890 | 10.23 | 2,283,470 | +0.16(+1.59%) |
May 24, 2012 | 10.24 | 10.24 | 9.850 | 10.07 | 2,920,749 | -0.05(-0.49%) |
May 23, 2012 | 10.12 | 10.19 | 9.675 | 10.12 | 4,131,029 | -0.17(-1.65%) |
May 22, 2012 | 10.33 | 10.47 | 10.16 | 10.29 | 5,081,399 | -0.05(-0.48%) |
May 21, 2012 | 9.740 | 10.37 | 9.690 | 10.34 | 3,551,574 | +0.67(+6.93%) |
May 18, 2012 | 9.700 | 9.910 | 9.540 | 9.670 | 3,212,757 | -0.01(-0.10%) |
May 17, 2012 | 10.13 | 10.30 | 9.670 | 9.680 | 5,917,275 | -0.44(-4.35%) |
May 16, 2012 | 10.61 | 10.87 | 10.06 | 10.12 | 4,989,365 | -0.44(-4.17%) |
May 15, 2012 | 11.37 | 11.53 | 10.50 | 10.56 | 3,959,592 | -0.85(-7.45%) |
May 14, 2012 | 11.61 | 11.63 | 11.33 | 11.41 | 1,968,100 | -0.41(-3.47%) |
May 11, 2012 | 11.66 | 12.09 | 11.55 | 11.82 | 2,668,790 | +0.01(+0.08%) |
May 10, 2012 | 11.89 | 12.13 | 11.71 | 11.81 | 1,809,784 | +0.08(+0.68%) |
May 09, 2012 | 11.73 | 11.91 | 11.50 | 11.73 | 2,049,861 | -0.22(-1.84%) |
May 08, 2012 | 11.80 | 11.98 | 11.43 | 11.95 | 3,365,912 | -0.01(-0.08%) |
May 07, 2012 | 12.02 | 12.15 | 11.73 | 11.96 | 3,256,680 | -0.15(-1.24%) |
May 04, 2012 | 12.47 | 12.47 | 11.95 | 12.11 | 3,253,667 | -0.50(-3.97%) |
May 03, 2012 | 13.26 | 13.26 | 12.57 | 12.61 | 2,687,879 | -0.63(-4.76%) |
May 02, 2012 | 13.16 | 13.33 | 12.97 | 13.24 | 2,938,669 | -0.07(-0.53%) |
May 01, 2012 | 12.59 | 13.50 | 12.42 | 13.31 | 4,402,197 | +0.65(+5.13%) |
Apr 30, 2012 | 12.49 | 12.74 | 12.31 | 12.66 | 3,215,249 | +0.08(+0.64%) |
Apr 27, 2012 | 13.30 | 13.60 | 12.29 | 12.58 | 10,071,692 | -1.45(-10.33%) |
Apr 26, 2012 | 13.96 | 14.26 | 13.92 | 14.03 | 3,480,951 | -0.05(-0.36%) |
Apr 25, 2012 | 13.86 | 14.11 | 13.78 | 14.08 | 2,304,830 | +0.46(+3.38%) |
Apr 24, 2012 | 13.46 | 13.74 | 13.15 | 13.62 | 2,202,543 | +0.28(+2.10%) |
Apr 23, 2012 | 13.05 | 13.44 | 12.95 | 13.34 | 2,995,503 | +0.00(+0.00%) |
Apr 20, 2012 | 13.96 | 14.23 | 13.29 | 13.34 | 4,088,040 | -0.40(-2.91%) |
Apr 19, 2012 | 13.83 | 14.01 | 13.51 | 13.74 | 4,104,607 | -0.14(-1.01%) |
Apr 18, 2012 | 14.00 | 14.27 | 13.62 | 13.88 | 3,099,079 | -0.22(-1.56%) |
Apr 17, 2012 | 14.02 | 14.28 | 14.00 | 14.10 | 2,561,748 | +0.24(+1.73%) |
Apr 16, 2012 | 14.69 | 14.69 | 13.73 | 13.86 | 2,522,231 | -0.68(-4.68%) |
Apr 13, 2012 | 14.90 | 14.90 | 14.29 | 14.54 | 1,895,743 | -0.50(-3.32%) |
Apr 12, 2012 | 14.74 | 15.17 | 14.68 | 15.04 | 1,699,655 | +0.36(+2.45%) |
Apr 11, 2012 | 14.44 | 14.81 | 14.39 | 14.68 | 2,647,782 | +0.49(+3.45%) |
Apr 10, 2012 | 14.79 | 14.94 | 14.12 | 14.19 | 3,048,243 | -0.63(-4.25%) |
Apr 09, 2012 | 14.55 | 14.98 | 14.55 | 14.82 | 1,253,156 | -0.14(-0.94%) |
Apr 05, 2012 | 15.03 | 15.21 | 14.78 | 14.96 | 2,508,530 | -0.15(-0.99%) |
Apr 04, 2012 | 15.26 | 15.45 | 15.00 | 15.11 | 2,154,143 | -0.42(-2.70%) |
Apr 03, 2012 | 15.70 | 15.70 | 15.24 | 15.53 | 2,862,183 | -0.20(-1.27%) |
Apr 02, 2012 | 15.30 | 16.06 | 15.13 | 15.73 | 2,388,954 | +0.28(+1.81%) |
Mar 30, 2012 | 15.46 | 15.61 | 15.15 | 15.45 | 2,103,909 | +0.14(+0.91%) |
Mar 29, 2012 | 15.21 | 15.49 | 14.96 | 15.31 | 2,328,228 | -0.03(-0.20%) |
Mar 28, 2012 | 15.78 | 15.95 | 15.20 | 15.34 | 1,924,039 | -0.49(-3.10%) |
Mar 27, 2012 | 16.24 | 16.29 | 15.82 | 15.83 | 1,499,557 | -0.41(-2.52%) |
Mar 26, 2012 | 16.20 | 16.29 | 15.98 | 16.24 | 2,155,879 | +0.26(+1.63%) |
Mar 23, 2012 | 15.42 | 16.11 | 15.34 | 15.98 | 4,132,842 | +0.59(+3.83%) |
Mar 22, 2012 | 15.49 | 15.75 | 15.21 | 15.39 | 4,842,231 | -0.26(-1.66%) |
Mar 21, 2012 | 16.48 | 16.48 | 15.33 | 15.65 | 6,834,803 | -0.85(-5.15%) |
Mar 20, 2012 | 16.94 | 16.95 | 16.44 | 16.50 | 2,772,310 | -0.68(-3.96%) |
Mar 19, 2012 | 16.87 | 17.38 | 16.75 | 17.18 | 2,248,037 | +0.35(+2.08%) |
Mar 16, 2012 | 16.70 | 17.02 | 16.70 | 16.83 | 2,187,193 | +0.19(+1.14%) |
Mar 15, 2012 | 16.58 | 16.78 | 16.11 | 16.64 | 1,906,854 | +0.13(+0.79%) |
Mar 14, 2012 | 16.88 | 17.01 | 16.46 | 16.51 | 1,404,234 | -0.41(-2.42%) |
Mar 13, 2012 | 16.83 | 16.96 | 16.42 | 16.92 | 2,517,491 | +0.23(+1.38%) |
Mar 12, 2012 | 17.48 | 17.53 | 16.60 | 16.69 | 1,844,959 | -0.81(-4.63%) |
Mar 09, 2012 | 17.17 | 17.87 | 17.07 | 17.50 | 3,099,075 | +0.41(+2.40%) |
Mar 08, 2012 | 16.97 | 17.25 | 16.84 | 17.09 | 2,554,444 | +0.28(+1.67%) |
Mar 07, 2012 | 16.52 | 17.03 | 16.49 | 16.81 | 2,535,815 | +0.33(+2.00%) |
Mar 06, 2012 | 16.75 | 16.94 | 16.35 | 16.48 | 3,322,925 | -0.65(-3.79%) |
Mar 05, 2012 | 17.24 | 17.36 | 16.93 | 17.13 | 2,024,988 | -0.27(-1.55%) |
Mar 02, 2012 | 17.61 | 17.68 | 17.03 | 17.40 | 2,935,256 | -0.32(-1.81%) |