Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.45 | 13.14 | 13.38 | 2,082,472 | +0.09(+0.68%) |
May 30, 2012 | 13.42 | 13.43 | 13.25 | 13.29 | 1,048,229 | -0.37(-2.70%) |
May 29, 2012 | 13.67 | 13.77 | 13.51 | 13.66 | 909,324 | +0.25(+1.85%) |
May 25, 2012 | 13.35 | 13.47 | 13.32 | 13.41 | 949,512 | -0.08(-0.61%) |
May 24, 2012 | 13.50 | 13.59 | 13.38 | 13.49 | 2,054,749 | -0.32(-2.29%) |
May 23, 2012 | 13.86 | 13.88 | 13.53 | 13.81 | 2,046,330 | -0.65(-4.52%) |
May 22, 2012 | 14.53 | 14.67 | 14.35 | 14.46 | 1,206,341 | +0.01(+0.05%) |
May 21, 2012 | 14.23 | 14.45 | 14.17 | 14.45 | 1,312,614 | +0.56(+4.00%) |
May 18, 2012 | 13.98 | 13.99 | 13.82 | 13.90 | 1,005,688 | +0.11(+0.82%) |
May 17, 2012 | 13.94 | 13.97 | 13.75 | 13.78 | 1,067,898 | -0.24(-1.72%) |
May 16, 2012 | 14.11 | 14.30 | 14.01 | 14.02 | 1,486,965 | +0.03(+0.22%) |
May 15, 2012 | 13.98 | 14.15 | 13.94 | 13.99 | 963,581 | +0.03(+0.21%) |
May 14, 2012 | 13.96 | 14.17 | 13.88 | 13.96 | 1,233,618 | -0.20(-1.38%) |
May 11, 2012 | 14.12 | 14.38 | 14.11 | 14.16 | 1,263,185 | -0.03(-0.21%) |
May 10, 2012 | 14.26 | 14.32 | 14.13 | 14.19 | 1,403,783 | +0.28(+2.00%) |
May 09, 2012 | 13.75 | 14.00 | 13.65 | 13.91 | 1,091,351 | -0.07(-0.48%) |
May 08, 2012 | 13.96 | 14.01 | 13.78 | 13.98 | 1,078,199 | -0.11(-0.75%) |
May 07, 2012 | 13.96 | 14.15 | 13.94 | 14.08 | 1,326,427 | +0.26(+1.90%) |
May 04, 2012 | 13.98 | 14.02 | 13.71 | 13.82 | 2,110,915 | -0.28(-1.97%) |
May 03, 2012 | 14.24 | 14.27 | 14.05 | 14.10 | 1,474,167 | +0.02(+0.11%) |
May 02, 2012 | 14.09 | 14.17 | 13.95 | 14.08 | 1,566,084 | -0.24(-1.67%) |
May 01, 2012 | 14.26 | 14.47 | 14.22 | 14.32 | 1,413,824 | +0.01(+0.05%) |
Apr 30, 2012 | 14.37 | 14.39 | 14.20 | 14.31 | 1,475,751 | -0.17(-1.19%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.41 | 14.49 | 1,348,049 | -0.02(-0.15%) |
Apr 26, 2012 | 14.43 | 14.66 | 14.41 | 14.51 | 1,989,818 | +0.03(+0.20%) |
Apr 25, 2012 | 14.57 | 14.59 | 14.42 | 14.48 | 10,767,517 | +0.42(+2.95%) |
Apr 24, 2012 | 13.97 | 14.24 | 13.96 | 14.06 | 1,706,998 | +0.14(+1.03%) |
Apr 23, 2012 | 14.09 | 14.16 | 13.88 | 13.92 | 3,541,051 | +0.47(+3.46%) |
Apr 20, 2012 | 13.39 | 13.62 | 13.38 | 13.46 | 1,504,669 | +0.24(+1.79%) |
Apr 19, 2012 | 13.40 | 13.48 | 13.13 | 13.22 | 1,527,406 | +0.09(+0.65%) |
Apr 18, 2012 | 13.11 | 13.35 | 13.10 | 13.13 | 1,174,788 | -0.31(-2.29%) |
Apr 17, 2012 | 13.29 | 13.48 | 13.22 | 13.44 | 1,270,496 | +0.36(+2.74%) |
Apr 16, 2012 | 13.12 | 13.17 | 12.90 | 13.08 | 1,545,636 | +0.13(+1.00%) |
Apr 13, 2012 | 13.26 | 13.27 | 12.95 | 12.95 | 1,274,427 | -0.34(-2.58%) |
Apr 12, 2012 | 13.04 | 13.36 | 13.04 | 13.30 | 3,440,548 | +0.35(+2.71%) |
Apr 11, 2012 | 13.09 | 13.11 | 12.91 | 12.95 | 1,574,298 | +0.07(+0.56%) |
Apr 10, 2012 | 13.18 | 13.26 | 12.85 | 12.88 | 3,469,863 | -0.67(-4.92%) |
Apr 09, 2012 | 13.33 | 13.59 | 13.33 | 13.54 | 634,246 | -0.04(-0.32%) |
Apr 05, 2012 | 13.47 | 13.66 | 13.46 | 13.58 | 1,609,834 | -0.12(-0.89%) |
Apr 04, 2012 | 13.78 | 13.86 | 13.58 | 13.71 | 4,921,814 | -0.42(-2.99%) |
Apr 03, 2012 | 14.37 | 14.44 | 14.04 | 14.13 | 2,250,160 | -0.29(-2.04%) |
Apr 02, 2012 | 14.30 | 14.50 | 14.24 | 14.42 | 3,283,124 | -0.15(-1.03%) |
Mar 30, 2012 | 14.54 | 14.61 | 14.44 | 14.57 | 2,451,793 | +0.19(+1.34%) |
Mar 29, 2012 | 14.42 | 14.48 | 14.29 | 14.38 | 2,815,122 | -0.28(-1.90%) |
Mar 28, 2012 | 14.87 | 14.88 | 14.53 | 14.66 | 2,171,417 | -0.14(-0.92%) |
Mar 27, 2012 | 14.89 | 14.92 | 14.79 | 14.79 | 2,172,653 | +0.07(+0.49%) |
Mar 26, 2012 | 14.71 | 14.75 | 14.61 | 14.72 | 2,186,926 | +0.27(+1.88%) |
Mar 23, 2012 | 14.63 | 14.68 | 14.43 | 14.45 | 2,706,327 | -0.11(-0.74%) |
Mar 22, 2012 | 14.60 | 14.62 | 14.44 | 14.56 | 1,760,288 | -0.15(-1.02%) |
Mar 21, 2012 | 14.80 | 14.82 | 14.62 | 14.71 | 2,606,264 | -0.47(-3.07%) |
Mar 20, 2012 | 15.17 | 15.25 | 15.06 | 15.17 | 2,332,986 | -0.23(-1.49%) |
Mar 19, 2012 | 15.27 | 15.48 | 15.25 | 15.40 | 2,007,544 | +0.11(+0.75%) |
Mar 16, 2012 | 15.20 | 15.32 | 15.15 | 15.29 | 1,707,931 | +0.23(+1.52%) |
Mar 15, 2012 | 14.95 | 15.09 | 14.88 | 15.06 | 3,058,952 | +0.24(+1.59%) |
Mar 14, 2012 | 14.83 | 14.91 | 14.75 | 14.82 | 1,069,998 | +0.04(+0.24%) |
Mar 13, 2012 | 14.67 | 14.82 | 14.64 | 14.79 | 956,984 | +0.26(+1.77%) |
Mar 12, 2012 | 14.47 | 14.58 | 14.32 | 14.53 | 1,064,336 | +0.01(+0.05%) |
Mar 09, 2012 | 14.44 | 14.62 | 14.39 | 14.52 | 877,479 | -0.06(-0.39%) |
Mar 08, 2012 | 14.38 | 14.65 | 14.33 | 14.58 | 1,144,039 | +0.38(+2.67%) |
Mar 07, 2012 | 14.10 | 14.23 | 14.02 | 14.20 | 1,216,169 | +0.18(+1.28%) |
Mar 06, 2012 | 14.04 | 14.09 | 13.93 | 14.02 | 1,693,194 | -0.74(-5.00%) |
Mar 05, 2012 | 14.84 | 14.87 | 14.69 | 14.76 | 596,381 | -0.19(-1.29%) |
Mar 02, 2012 | 14.92 | 14.97 | 14.82 | 14.95 | 619,198 | -0.14(-0.90%) |