Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.60 | 12.75 | 12.42 | 12.63 | 7,510,937 | +0.10(+0.76%) |
May 30, 2012 | 12.72 | 12.74 | 12.50 | 12.53 | 7,268,856 | -0.35(-2.71%) |
May 29, 2012 | 12.65 | 12.90 | 12.64 | 12.88 | 3,846,141 | +0.34(+2.73%) |
May 25, 2012 | 12.60 | 12.70 | 12.49 | 12.54 | 3,946,292 | -0.09(-0.70%) |
May 24, 2012 | 12.60 | 12.79 | 12.46 | 12.63 | 6,052,176 | +0.11(+0.91%) |
May 23, 2012 | 12.26 | 12.56 | 12.18 | 12.51 | 7,058,626 | +0.16(+1.34%) |
May 22, 2012 | 12.25 | 12.51 | 12.18 | 12.35 | 9,357,900 | +0.13(+1.09%) |
May 21, 2012 | 11.92 | 12.22 | 11.85 | 12.21 | 6,062,154 | +0.32(+2.67%) |
May 18, 2012 | 11.94 | 12.01 | 11.80 | 11.90 | 10,313,136 | +0.04(+0.37%) |
May 17, 2012 | 12.14 | 12.18 | 11.80 | 11.85 | 12,557,557 | -0.29(-2.35%) |
May 16, 2012 | 12.36 | 12.46 | 12.13 | 12.14 | 6,261,232 | -0.14(-1.14%) |
May 15, 2012 | 12.30 | 12.39 | 12.18 | 12.28 | 6,158,510 | -0.04(-0.36%) |
May 14, 2012 | 12.55 | 12.56 | 12.32 | 12.32 | 5,786,848 | -0.41(-3.19%) |
May 11, 2012 | 12.60 | 12.83 | 12.53 | 12.73 | 4,800,433 | +0.04(+0.30%) |
May 10, 2012 | 12.81 | 12.86 | 12.66 | 12.69 | 6,860,795 | -0.04(-0.30%) |
May 09, 2012 | 12.38 | 12.82 | 12.25 | 12.73 | 9,007,495 | +0.22(+1.78%) |
May 08, 2012 | 12.62 | 12.67 | 12.43 | 12.51 | 10,038,269 | -0.22(-1.73%) |
May 07, 2012 | 12.55 | 12.85 | 12.54 | 12.73 | 6,986,304 | +0.15(+1.20%) |
May 04, 2012 | 12.78 | 12.78 | 12.51 | 12.58 | 8,622,668 | -0.25(-1.96%) |
May 03, 2012 | 12.97 | 13.02 | 12.82 | 12.83 | 5,116,663 | -0.16(-1.21%) |
May 02, 2012 | 12.77 | 13.05 | 12.73 | 12.98 | 6,606,444 | +0.14(+1.13%) |
May 01, 2012 | 12.80 | 12.95 | 12.62 | 12.84 | 6,267,430 | +0.03(+0.20%) |
Apr 30, 2012 | 13.07 | 13.08 | 12.79 | 12.81 | 6,658,950 | -0.31(-2.35%) |
Apr 27, 2012 | 13.22 | 13.29 | 12.74 | 13.12 | 7,989,429 | -0.02(-0.14%) |
Apr 26, 2012 | 12.99 | 13.15 | 12.88 | 13.14 | 7,966,452 | +0.09(+0.67%) |
Apr 25, 2012 | 13.04 | 13.06 | 12.88 | 13.05 | 5,906,082 | +0.14(+1.07%) |
Apr 24, 2012 | 12.65 | 13.00 | 12.60 | 12.92 | 7,760,725 | +0.31(+2.50%) |
Apr 23, 2012 | 12.53 | 12.75 | 12.39 | 12.60 | 14,201,055 | -0.60(-4.58%) |
Apr 20, 2012 | 13.14 | 13.34 | 13.14 | 13.20 | 4,835,310 | +0.14(+1.11%) |
Apr 19, 2012 | 13.12 | 13.23 | 12.98 | 13.06 | 4,217,197 | -0.01(-0.10%) |
Apr 18, 2012 | 13.21 | 13.28 | 13.07 | 13.07 | 5,513,468 | -0.22(-1.66%) |
Apr 17, 2012 | 13.10 | 13.36 | 13.00 | 13.29 | 5,395,014 | +0.26(+2.03%) |
Apr 16, 2012 | 13.15 | 13.20 | 12.99 | 13.03 | 6,590,216 | -0.03(-0.19%) |
Apr 13, 2012 | 13.20 | 13.24 | 13.05 | 13.05 | 5,338,980 | -0.21(-1.57%) |
Apr 12, 2012 | 12.97 | 13.26 | 12.92 | 13.26 | 5,229,521 | +0.35(+2.68%) |
Apr 11, 2012 | 13.00 | 13.02 | 12.82 | 12.92 | 5,598,029 | +0.09(+0.74%) |
Apr 10, 2012 | 13.23 | 13.29 | 12.76 | 12.82 | 8,912,835 | -0.42(-3.18%) |
Apr 09, 2012 | 13.29 | 13.40 | 13.19 | 13.24 | 5,529,823 | -0.30(-2.18%) |
Apr 05, 2012 | 13.52 | 13.61 | 13.40 | 13.54 | 5,158,817 | -0.06(-0.42%) |
Apr 04, 2012 | 13.65 | 13.70 | 13.47 | 13.60 | 5,201,812 | -0.16(-1.14%) |
Apr 03, 2012 | 13.89 | 13.99 | 13.68 | 13.75 | 5,975,215 | -0.20(-1.40%) |
Apr 02, 2012 | 13.74 | 13.97 | 13.68 | 13.95 | 7,572,823 | +0.15(+1.09%) |
Mar 30, 2012 | 13.87 | 13.88 | 13.74 | 13.80 | 5,677,932 | +0.02(+0.14%) |
Mar 29, 2012 | 13.74 | 13.80 | 13.58 | 13.78 | 4,626,963 | -0.08(-0.59%) |
Mar 28, 2012 | 13.85 | 13.91 | 13.67 | 13.86 | 4,624,773 | -0.02(-0.14%) |
Mar 27, 2012 | 13.81 | 14.04 | 13.70 | 13.88 | 7,144,169 | +0.09(+0.64%) |
Mar 26, 2012 | 13.87 | 13.92 | 13.64 | 13.79 | 7,240,801 | +0.03(+0.18%) |
Mar 23, 2012 | 13.66 | 13.83 | 13.44 | 13.77 | 5,303,707 | +0.04(+0.28%) |
Mar 22, 2012 | 13.78 | 13.78 | 13.58 | 13.73 | 5,423,727 | -0.22(-1.58%) |
Mar 21, 2012 | 14.07 | 14.07 | 13.88 | 13.95 | 4,978,926 | -0.08(-0.54%) |
Mar 20, 2012 | 13.93 | 14.03 | 13.82 | 14.02 | 5,081,533 | +0.00(+0.00%) |
Mar 19, 2012 | 13.86 | 14.07 | 13.83 | 14.02 | 7,657,370 | +0.17(+1.23%) |
Mar 16, 2012 | 13.99 | 14.00 | 13.80 | 13.85 | 9,732,581 | -0.10(-0.72%) |
Mar 15, 2012 | 13.75 | 13.96 | 13.63 | 13.95 | 9,065,237 | +0.20(+1.42%) |
Mar 14, 2012 | 13.87 | 13.92 | 13.72 | 13.76 | 5,223,396 | -0.13(-0.95%) |
Mar 13, 2012 | 13.56 | 13.90 | 13.52 | 13.89 | 7,952,205 | +0.42(+3.13%) |
Mar 12, 2012 | 13.51 | 13.64 | 13.44 | 13.47 | 5,384,798 | -0.05(-0.37%) |
Mar 09, 2012 | 13.25 | 13.66 | 13.19 | 13.52 | 7,091,915 | +0.30(+2.24%) |
Mar 08, 2012 | 13.13 | 13.25 | 13.06 | 13.22 | 4,313,161 | +0.17(+1.30%) |
Mar 07, 2012 | 13.01 | 13.07 | 12.93 | 13.05 | 4,942,661 | +0.11(+0.83%) |
Mar 06, 2012 | 13.19 | 13.29 | 12.93 | 12.95 | 7,996,174 | -0.41(-3.06%) |
Mar 05, 2012 | 13.46 | 13.49 | 13.24 | 13.36 | 6,054,345 | +0.04(+0.28%) |
Mar 02, 2012 | 13.39 | 13.41 | 13.30 | 13.32 | 5,416,554 | -0.08(-0.61%) |