Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.89 | 11.89 | 11.25 | 11.55 | 7,231,682 | -0.37(-3.13%) |
May 30, 2012 | 11.89 | 12.01 | 11.80 | 11.92 | 4,973,311 | -0.02(-0.17%) |
May 29, 2012 | 12.04 | 12.10 | 11.88 | 11.94 | 1,435,389 | -0.08(-0.69%) |
May 25, 2012 | 11.92 | 12.05 | 11.89 | 12.02 | 1,515,597 | +0.17(+1.40%) |
May 24, 2012 | 11.93 | 11.94 | 11.73 | 11.86 | 1,595,252 | -0.24(-1.97%) |
May 23, 2012 | 12.39 | 12.39 | 11.95 | 12.10 | 3,008,715 | -0.57(-4.50%) |
May 22, 2012 | 12.61 | 12.69 | 12.51 | 12.67 | 2,001,558 | +0.11(+0.91%) |
May 21, 2012 | 12.44 | 12.58 | 12.38 | 12.55 | 2,063,212 | +0.00(+0.00%) |
May 18, 2012 | 12.67 | 12.74 | 12.47 | 12.55 | 1,681,804 | -0.13(-1.06%) |
May 17, 2012 | 12.94 | 12.99 | 12.69 | 12.69 | 2,434,736 | -0.29(-2.24%) |
May 16, 2012 | 13.11 | 13.12 | 12.97 | 12.98 | 3,343,152 | -0.22(-1.65%) |
May 15, 2012 | 13.42 | 13.50 | 13.19 | 13.20 | 3,041,703 | -0.25(-1.85%) |
May 14, 2012 | 13.39 | 13.47 | 13.35 | 13.45 | 1,915,513 | -0.01(-0.08%) |
May 11, 2012 | 13.53 | 13.53 | 13.40 | 13.46 | 1,305,792 | -0.23(-1.67%) |
May 10, 2012 | 13.78 | 13.79 | 13.59 | 13.68 | 2,018,470 | -0.08(-0.60%) |
May 09, 2012 | 13.81 | 13.87 | 13.72 | 13.77 | 1,932,181 | -0.13(-0.97%) |
May 08, 2012 | 13.98 | 14.03 | 13.87 | 13.90 | 1,924,118 | -0.15(-1.03%) |
May 07, 2012 | 13.94 | 14.07 | 13.94 | 14.05 | 1,592,665 | +0.36(+2.65%) |
May 04, 2012 | 13.75 | 13.80 | 13.64 | 13.68 | 1,346,197 | +0.01(+0.08%) |
May 03, 2012 | 13.86 | 13.86 | 13.65 | 13.67 | 1,602,050 | -0.30(-2.15%) |
May 02, 2012 | 13.91 | 14.02 | 13.84 | 13.97 | 1,833,487 | -0.11(-0.81%) |
May 01, 2012 | 14.06 | 14.14 | 13.91 | 14.09 | 1,379,653 | +0.07(+0.52%) |
Apr 30, 2012 | 13.92 | 14.04 | 13.83 | 14.02 | 987,126 | +0.02(+0.15%) |
Apr 27, 2012 | 14.10 | 14.16 | 13.94 | 13.99 | 2,404,741 | +0.00(+0.00%) |
Apr 26, 2012 | 13.83 | 14.03 | 13.72 | 13.99 | 2,702,718 | -0.04(-0.30%) |
Apr 25, 2012 | 14.25 | 14.26 | 13.97 | 14.04 | 1,357,943 | -0.09(-0.66%) |
Apr 24, 2012 | 13.81 | 14.14 | 13.81 | 14.13 | 2,281,969 | +0.39(+2.87%) |
Apr 23, 2012 | 13.80 | 13.80 | 13.69 | 13.74 | 1,854,372 | -0.07(-0.53%) |
Apr 20, 2012 | 13.77 | 13.87 | 13.75 | 13.81 | 1,587,629 | +0.04(+0.30%) |
Apr 19, 2012 | 13.79 | 13.96 | 13.76 | 13.77 | 2,613,361 | -0.04(-0.30%) |
Apr 18, 2012 | 13.99 | 13.99 | 13.77 | 13.81 | 6,924,294 | -0.30(-2.13%) |
Apr 17, 2012 | 14.08 | 14.14 | 14.03 | 14.11 | 1,588,746 | -0.09(-0.66%) |
Apr 16, 2012 | 14.28 | 14.36 | 14.17 | 14.20 | 1,769,862 | -0.08(-0.58%) |
Apr 13, 2012 | 14.37 | 14.45 | 14.28 | 14.28 | 1,024,201 | -0.07(-0.51%) |
Apr 12, 2012 | 14.24 | 14.39 | 14.24 | 14.36 | 1,513,147 | +0.17(+1.17%) |
Apr 11, 2012 | 14.22 | 14.30 | 14.17 | 14.19 | 1,368,486 | +0.01(+0.07%) |
Apr 10, 2012 | 14.20 | 14.32 | 14.14 | 14.18 | 2,557,150 | -0.03(-0.22%) |
Apr 09, 2012 | 14.17 | 14.24 | 14.10 | 14.21 | 1,589,634 | +0.00(+0.00%) |
Apr 05, 2012 | 14.24 | 14.27 | 14.10 | 14.21 | 2,158,021 | +0.00(+0.00%) |
Apr 04, 2012 | 14.18 | 14.30 | 14.07 | 14.21 | 4,386,292 | -0.22(-1.51%) |
Apr 03, 2012 | 14.60 | 14.65 | 14.19 | 14.43 | 2,979,851 | -0.22(-1.49%) |
Apr 02, 2012 | 14.51 | 14.70 | 14.44 | 14.65 | 1,669,510 | +0.23(+1.58%) |
Mar 30, 2012 | 14.28 | 14.44 | 14.27 | 14.42 | 2,376,641 | -0.08(-0.57%) |
Mar 29, 2012 | 14.47 | 14.53 | 14.42 | 14.50 | 1,608,619 | +0.00(+0.00%) |
Mar 28, 2012 | 14.56 | 14.56 | 14.41 | 14.50 | 3,197,596 | -0.03(-0.21%) |
Mar 27, 2012 | 14.39 | 14.53 | 14.26 | 14.53 | 2,683,489 | -0.02(-0.14%) |
Mar 26, 2012 | 14.89 | 14.98 | 14.44 | 14.55 | 3,826,378 | +0.15(+1.01%) |
Mar 23, 2012 | 14.44 | 14.48 | 14.37 | 14.41 | 2,483,797 | -0.17(-1.14%) |
Mar 22, 2012 | 14.60 | 14.62 | 14.46 | 14.57 | 2,116,885 | -0.03(-0.21%) |
Mar 21, 2012 | 14.49 | 14.61 | 14.44 | 14.61 | 2,021,163 | +0.24(+1.66%) |
Mar 20, 2012 | 14.14 | 14.37 | 14.11 | 14.37 | 1,727,135 | +0.09(+0.65%) |
Mar 19, 2012 | 14.12 | 14.37 | 14.12 | 14.27 | 805,416 | +0.21(+1.47%) |
Mar 16, 2012 | 14.00 | 14.10 | 13.96 | 14.07 | 1,826,910 | -0.02(-0.15%) |
Mar 15, 2012 | 14.09 | 14.17 | 14.03 | 14.09 | 1,478,207 | +0.08(+0.59%) |
Mar 14, 2012 | 14.20 | 14.23 | 13.97 | 14.00 | 1,581,642 | -0.34(-2.38%) |
Mar 13, 2012 | 14.26 | 14.35 | 14.16 | 14.35 | 1,482,062 | +0.06(+0.44%) |
Mar 12, 2012 | 14.34 | 14.40 | 14.20 | 14.28 | 1,094,455 | -0.01(-0.07%) |
Mar 09, 2012 | 14.31 | 14.33 | 14.00 | 14.30 | 1,000,990 | -0.03(-0.22%) |
Mar 08, 2012 | 14.44 | 14.44 | 14.26 | 14.33 | 1,454,229 | -0.12(-0.86%) |
Mar 07, 2012 | 14.41 | 14.49 | 14.36 | 14.45 | 1,216,471 | +0.19(+1.31%) |
Mar 06, 2012 | 14.37 | 14.45 | 14.19 | 14.26 | 1,234,659 | -0.31(-2.13%) |
Mar 05, 2012 | 14.87 | 14.87 | 14.52 | 14.57 | 1,160,893 | -0.36(-2.43%) |
Mar 02, 2012 | 15.01 | 15.13 | 14.94 | 14.94 | 1,669,599 | -0.20(-1.30%) |