Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.24 | 13.43 | 12.62 | 12.92 | 2,623,322 | -0.36(-2.70%) |
May 30, 2012 | 12.84 | 13.31 | 12.51 | 13.28 | 2,745,298 | +0.22(+1.67%) |
May 29, 2012 | 13.40 | 13.46 | 12.84 | 13.06 | 2,211,142 | -0.12(-0.89%) |
May 25, 2012 | 13.17 | 13.26 | 12.95 | 13.18 | 1,199,458 | +0.04(+0.30%) |
May 24, 2012 | 13.48 | 13.61 | 12.86 | 13.14 | 2,596,460 | -0.21(-1.58%) |
May 23, 2012 | 12.42 | 13.36 | 12.31 | 13.35 | 3,410,641 | +0.66(+5.20%) |
May 22, 2012 | 12.87 | 13.05 | 12.59 | 12.69 | 2,766,814 | -0.08(-0.61%) |
May 21, 2012 | 12.45 | 12.82 | 12.43 | 12.77 | 1,859,227 | +0.37(+2.95%) |
May 18, 2012 | 12.67 | 12.76 | 12.31 | 12.40 | 3,394,319 | -0.07(-0.56%) |
May 17, 2012 | 11.90 | 12.82 | 11.89 | 12.47 | 5,572,922 | +0.89(+7.65%) |
May 16, 2012 | 11.96 | 12.50 | 11.51 | 11.58 | 5,971,181 | -0.14(-1.19%) |
May 15, 2012 | 12.54 | 12.58 | 11.61 | 11.72 | 5,844,335 | -0.65(-5.28%) |
May 14, 2012 | 12.64 | 12.95 | 12.38 | 12.38 | 3,439,263 | -0.49(-3.81%) |
May 11, 2012 | 13.09 | 13.23 | 12.83 | 12.87 | 2,328,376 | -0.36(-2.70%) |
May 10, 2012 | 13.32 | 13.55 | 13.06 | 13.22 | 2,102,049 | +0.13(+1.01%) |
May 09, 2012 | 12.85 | 13.40 | 12.66 | 13.09 | 3,625,671 | +0.10(+0.78%) |
May 08, 2012 | 13.20 | 13.23 | 12.89 | 12.99 | 3,481,314 | -0.47(-3.52%) |
May 07, 2012 | 13.71 | 13.75 | 13.29 | 13.46 | 1,588,295 | -0.16(-1.14%) |
May 04, 2012 | 13.66 | 13.94 | 13.59 | 13.62 | 1,669,203 | -0.09(-0.68%) |
May 03, 2012 | 14.20 | 14.20 | 13.41 | 13.71 | 4,293,871 | -0.55(-3.87%) |
May 02, 2012 | 14.77 | 14.81 | 14.24 | 14.27 | 2,419,946 | -0.67(-4.48%) |
May 01, 2012 | 15.21 | 15.29 | 14.87 | 14.93 | 2,541,965 | -0.23(-1.54%) |
Apr 30, 2012 | 14.86 | 15.21 | 14.73 | 15.17 | 2,565,542 | +0.12(+0.77%) |
Apr 27, 2012 | 15.10 | 15.25 | 14.93 | 15.05 | 1,209,272 | +0.13(+0.89%) |
Apr 26, 2012 | 14.77 | 14.99 | 14.61 | 14.92 | 1,971,606 | +0.31(+2.13%) |
Apr 25, 2012 | 14.44 | 14.68 | 14.25 | 14.61 | 2,384,005 | +0.25(+1.73%) |
Apr 24, 2012 | 14.43 | 14.61 | 14.25 | 14.36 | 1,493,308 | -0.03(-0.22%) |
Apr 23, 2012 | 14.69 | 14.69 | 14.09 | 14.39 | 2,690,033 | -0.52(-3.49%) |
Apr 20, 2012 | 15.11 | 15.23 | 14.89 | 14.91 | 977,606 | -0.07(-0.47%) |
Apr 19, 2012 | 15.21 | 15.44 | 14.97 | 14.98 | 1,809,279 | -0.12(-0.82%) |
Apr 18, 2012 | 15.23 | 15.35 | 14.97 | 15.11 | 2,349,474 | -0.23(-1.52%) |
Apr 17, 2012 | 15.30 | 15.53 | 15.08 | 15.34 | 2,429,131 | +0.06(+0.41%) |
Apr 16, 2012 | 15.66 | 15.70 | 15.19 | 15.28 | 2,188,101 | -0.30(-1.90%) |
Apr 13, 2012 | 15.84 | 15.85 | 15.46 | 15.57 | 2,430,522 | -0.29(-1.81%) |
Apr 12, 2012 | 15.56 | 16.05 | 15.56 | 15.86 | 1,822,225 | +0.28(+1.80%) |
Apr 11, 2012 | 15.77 | 15.99 | 15.52 | 15.58 | 1,539,986 | -0.22(-1.38%) |
Apr 10, 2012 | 15.66 | 15.93 | 15.51 | 15.80 | 2,013,671 | +0.15(+0.94%) |
Apr 09, 2012 | 15.79 | 16.00 | 15.63 | 15.65 | 1,316,461 | -0.14(-0.89%) |
Apr 05, 2012 | 16.33 | 16.41 | 15.72 | 15.79 | 3,870,775 | -0.58(-3.56%) |
Apr 04, 2012 | 16.32 | 16.47 | 15.92 | 16.37 | 3,535,802 | -0.23(-1.41%) |
Apr 03, 2012 | 17.27 | 17.31 | 16.43 | 16.61 | 3,079,564 | -0.74(-4.29%) |
Apr 02, 2012 | 17.17 | 17.65 | 17.06 | 17.35 | 2,138,123 | +0.20(+1.18%) |
Mar 30, 2012 | 17.12 | 17.17 | 16.66 | 17.15 | 2,349,771 | +0.30(+1.75%) |
Mar 29, 2012 | 16.28 | 16.86 | 16.11 | 16.85 | 2,854,941 | +0.58(+3.58%) |
Mar 28, 2012 | 16.78 | 16.81 | 16.21 | 16.27 | 2,033,331 | -0.58(-3.46%) |
Mar 27, 2012 | 17.00 | 17.09 | 16.81 | 16.85 | 1,240,684 | -0.16(-0.91%) |
Mar 26, 2012 | 17.03 | 17.19 | 16.84 | 17.01 | 1,546,165 | +0.19(+1.11%) |
Mar 23, 2012 | 16.60 | 17.06 | 16.60 | 16.82 | 1,513,435 | +0.32(+1.93%) |
Mar 22, 2012 | 16.33 | 16.54 | 16.19 | 16.50 | 1,692,798 | -0.11(-0.65%) |
Mar 21, 2012 | 16.87 | 16.99 | 16.48 | 16.61 | 1,776,515 | -0.14(-0.84%) |
Mar 20, 2012 | 16.40 | 16.80 | 16.27 | 16.75 | 2,248,417 | +0.09(+0.51%) |
Mar 19, 2012 | 16.50 | 16.92 | 16.50 | 16.67 | 2,278,078 | +0.12(+0.70%) |
Mar 16, 2012 | 16.86 | 17.05 | 16.50 | 16.55 | 5,377,864 | -0.36(-2.11%) |
Mar 15, 2012 | 17.03 | 17.10 | 16.68 | 16.91 | 2,450,575 | -0.07(-0.41%) |
Mar 14, 2012 | 17.18 | 17.21 | 16.78 | 16.98 | 3,616,708 | -0.42(-2.41%) |
Mar 13, 2012 | 17.42 | 17.76 | 17.30 | 17.40 | 2,833,742 | -0.01(-0.04%) |
Mar 12, 2012 | 18.29 | 18.32 | 17.34 | 17.41 | 4,197,845 | -0.97(-5.29%) |
Mar 09, 2012 | 18.17 | 18.67 | 17.94 | 18.38 | 1,244,612 | +0.17(+0.94%) |
Mar 08, 2012 | 18.41 | 18.56 | 18.11 | 18.21 | 1,662,042 | +0.04(+0.21%) |
Mar 07, 2012 | 18.05 | 18.37 | 17.79 | 18.17 | 1,500,201 | +0.18(+0.99%) |
Mar 06, 2012 | 18.04 | 18.18 | 17.67 | 17.99 | 2,631,245 | -0.47(-2.53%) |
Mar 05, 2012 | 18.91 | 18.98 | 18.23 | 18.46 | 2,621,148 | -0.62(-3.26%) |
Mar 02, 2012 | 19.68 | 19.72 | 18.95 | 19.08 | 2,123,084 | -0.55(-2.81%) |