Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.46 | 14.67 | 14.27 | 14.57 | 1,085,643 | +0.09(+0.61%) |
May 30, 2012 | 14.63 | 14.64 | 14.46 | 14.48 | 505,595 | -0.30(-2.01%) |
May 29, 2012 | 14.52 | 14.84 | 14.52 | 14.78 | 726,264 | +0.33(+2.27%) |
May 25, 2012 | 14.55 | 14.62 | 14.43 | 14.45 | 580,847 | -0.03(-0.22%) |
May 24, 2012 | 14.48 | 14.48 | 14.32 | 14.48 | 598,969 | +0.06(+0.44%) |
May 23, 2012 | 14.15 | 14.54 | 14.08 | 14.42 | 1,158,224 | +0.13(+0.90%) |
May 22, 2012 | 14.27 | 14.39 | 14.19 | 14.29 | 937,672 | +0.09(+0.62%) |
May 21, 2012 | 13.92 | 14.23 | 13.82 | 14.20 | 1,059,020 | +0.33(+2.37%) |
May 18, 2012 | 14.07 | 14.26 | 13.82 | 13.87 | 925,221 | -0.22(-1.59%) |
May 17, 2012 | 14.47 | 14.54 | 14.06 | 14.10 | 718,889 | -0.33(-2.28%) |
May 16, 2012 | 14.62 | 14.87 | 14.41 | 14.43 | 1,231,433 | -0.15(-1.04%) |
May 15, 2012 | 14.53 | 14.74 | 14.39 | 14.58 | 1,107,890 | +0.01(+0.05%) |
May 14, 2012 | 14.67 | 14.74 | 14.55 | 14.57 | 620,387 | -0.25(-1.68%) |
May 11, 2012 | 14.59 | 15.03 | 14.59 | 14.82 | 1,419,696 | +0.08(+0.54%) |
May 10, 2012 | 14.60 | 14.85 | 14.44 | 14.74 | 865,562 | +0.25(+1.71%) |
May 09, 2012 | 14.35 | 14.65 | 14.27 | 14.49 | 1,724,028 | +0.07(+0.50%) |
May 08, 2012 | 14.62 | 14.67 | 14.40 | 14.42 | 1,714,250 | -0.35(-2.39%) |
May 07, 2012 | 14.78 | 14.98 | 14.73 | 14.77 | 1,000,244 | -0.03(-0.22%) |
May 04, 2012 | 14.73 | 14.89 | 14.67 | 14.80 | 957,959 | -0.02(-0.11%) |
May 03, 2012 | 15.00 | 15.07 | 14.80 | 14.82 | 1,572,825 | -0.26(-1.75%) |
May 02, 2012 | 14.74 | 15.16 | 14.64 | 15.08 | 1,540,803 | +0.21(+1.40%) |
May 01, 2012 | 14.75 | 15.51 | 14.62 | 14.87 | 3,864,213 | +1.05(+7.59%) |
Apr 30, 2012 | 13.87 | 13.95 | 13.67 | 13.82 | 1,344,922 | -0.02(-0.12%) |
Apr 27, 2012 | 13.78 | 13.89 | 13.45 | 13.84 | 998,396 | +0.06(+0.41%) |
Apr 26, 2012 | 13.50 | 13.86 | 13.48 | 13.78 | 586,253 | +0.28(+2.08%) |
Apr 25, 2012 | 13.50 | 13.66 | 13.29 | 13.50 | 963,897 | +0.10(+0.78%) |
Apr 24, 2012 | 13.31 | 13.71 | 13.10 | 13.40 | 1,942,790 | +0.07(+0.54%) |
Apr 23, 2012 | 13.00 | 13.48 | 12.84 | 13.33 | 1,678,845 | +0.22(+1.65%) |
Apr 20, 2012 | 13.05 | 13.30 | 12.90 | 13.11 | 770,877 | +0.26(+2.00%) |
Apr 19, 2012 | 13.14 | 13.26 | 12.82 | 12.86 | 881,274 | -0.32(-2.43%) |
Apr 18, 2012 | 13.26 | 13.42 | 13.18 | 13.18 | 614,097 | -0.14(-1.02%) |
Apr 17, 2012 | 13.50 | 13.54 | 13.31 | 13.31 | 687,127 | -0.02(-0.18%) |
Apr 16, 2012 | 13.53 | 13.57 | 13.22 | 13.34 | 617,066 | +0.04(+0.30%) |
Apr 13, 2012 | 13.23 | 13.34 | 13.12 | 13.30 | 445,826 | +0.01(+0.06%) |
Apr 12, 2012 | 13.17 | 13.34 | 13.05 | 13.29 | 500,784 | +0.15(+1.16%) |
Apr 11, 2012 | 12.87 | 13.31 | 12.86 | 13.14 | 852,374 | +0.38(+2.95%) |
Apr 10, 2012 | 13.00 | 13.08 | 12.74 | 12.76 | 968,470 | -0.23(-1.79%) |
Apr 09, 2012 | 12.89 | 13.06 | 12.86 | 12.99 | 671,672 | -0.16(-1.22%) |
Apr 05, 2012 | 13.03 | 13.27 | 12.90 | 13.15 | 527,097 | +0.02(+0.18%) |
Apr 04, 2012 | 13.22 | 13.26 | 13.05 | 13.13 | 616,888 | -0.22(-1.62%) |
Apr 03, 2012 | 13.30 | 13.41 | 13.24 | 13.34 | 472,281 | -0.01(-0.06%) |
Apr 02, 2012 | 13.27 | 13.54 | 13.22 | 13.35 | 1,063,300 | +0.02(+0.12%) |
Mar 30, 2012 | 13.49 | 13.59 | 13.20 | 13.34 | 1,037,607 | -0.04(-0.30%) |
Mar 29, 2012 | 13.12 | 13.65 | 13.06 | 13.38 | 1,773,979 | +0.14(+1.03%) |
Mar 28, 2012 | 13.46 | 13.55 | 13.15 | 13.24 | 1,060,003 | -0.25(-1.84%) |
Mar 27, 2012 | 13.80 | 13.80 | 13.49 | 13.49 | 884,498 | -0.32(-2.32%) |
Mar 26, 2012 | 13.44 | 13.82 | 13.38 | 13.81 | 1,640,435 | +0.49(+3.67%) |
Mar 23, 2012 | 13.46 | 13.46 | 13.15 | 13.32 | 817,477 | -0.10(-0.78%) |
Mar 22, 2012 | 13.14 | 13.48 | 13.03 | 13.42 | 1,235,042 | +0.14(+1.02%) |
Mar 21, 2012 | 13.44 | 13.46 | 13.27 | 13.29 | 520,057 | -0.10(-0.78%) |
Mar 20, 2012 | 13.36 | 13.46 | 13.27 | 13.39 | 552,748 | -0.10(-0.71%) |
Mar 19, 2012 | 13.34 | 13.54 | 13.31 | 13.49 | 640,780 | +0.10(+0.72%) |
Mar 16, 2012 | 13.50 | 13.52 | 13.26 | 13.39 | 768,030 | -0.05(-0.36%) |
Mar 15, 2012 | 13.22 | 13.61 | 13.10 | 13.44 | 1,064,943 | +0.26(+2.01%) |
Mar 14, 2012 | 13.28 | 13.33 | 13.14 | 13.18 | 480,420 | -0.11(-0.84%) |
Mar 13, 2012 | 13.30 | 13.34 | 13.10 | 13.29 | 744,642 | +0.11(+0.85%) |
Mar 12, 2012 | 13.32 | 13.46 | 13.12 | 13.18 | 783,166 | -0.17(-1.26%) |
Mar 09, 2012 | 13.15 | 13.45 | 13.10 | 13.34 | 978,604 | +0.19(+1.45%) |
Mar 08, 2012 | 13.14 | 13.15 | 12.97 | 13.15 | 799,345 | +0.05(+0.37%) |
Mar 07, 2012 | 13.00 | 13.11 | 12.95 | 13.10 | 909,539 | +0.13(+0.98%) |
Mar 06, 2012 | 13.11 | 13.21 | 12.86 | 12.98 | 707,648 | -0.23(-1.75%) |
Mar 05, 2012 | 12.98 | 13.31 | 12.98 | 13.21 | 1,033,626 | +0.18(+1.35%) |
Mar 02, 2012 | 13.11 | 13.21 | 12.91 | 13.03 | 1,075,976 | -0.07(-0.55%) |