Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.39 | 11.52 | 11.20 | 11.44 | 2,869,566 | +0.01(+0.09%) |
May 30, 2012 | 11.68 | 11.68 | 11.41 | 11.43 | 1,788,445 | -0.37(-3.14%) |
May 29, 2012 | 11.74 | 11.82 | 11.54 | 11.80 | 1,832,599 | +0.14(+1.20%) |
May 25, 2012 | 11.63 | 11.81 | 11.54 | 11.66 | 1,618,332 | +0.00(+0.00%) |
May 24, 2012 | 11.45 | 11.67 | 11.34 | 11.66 | 3,202,421 | +0.26(+2.28%) |
May 23, 2012 | 11.35 | 11.46 | 11.01 | 11.40 | 4,113,452 | -0.08(-0.70%) |
May 22, 2012 | 11.46 | 11.63 | 11.39 | 11.48 | 3,484,837 | +0.07(+0.61%) |
May 21, 2012 | 11.18 | 11.44 | 11.04 | 11.41 | 2,243,410 | +0.32(+2.89%) |
May 18, 2012 | 11.33 | 11.41 | 11.01 | 11.09 | 3,443,423 | -0.03(-0.27%) |
May 17, 2012 | 11.53 | 11.53 | 11.10 | 11.12 | 4,987,229 | -0.35(-3.05%) |
May 16, 2012 | 12.03 | 12.15 | 11.45 | 11.47 | 5,937,274 | -0.49(-4.10%) |
May 15, 2012 | 12.30 | 12.30 | 11.91 | 11.96 | 3,553,604 | -0.40(-3.24%) |
May 14, 2012 | 12.41 | 12.51 | 12.33 | 12.36 | 2,699,201 | -0.20(-1.59%) |
May 11, 2012 | 12.39 | 12.85 | 12.39 | 12.56 | 3,438,785 | +0.07(+0.56%) |
May 10, 2012 | 12.66 | 12.67 | 12.42 | 12.49 | 3,976,623 | -0.04(-0.32%) |
May 09, 2012 | 12.72 | 12.78 | 12.51 | 12.53 | 5,585,875 | -0.36(-2.79%) |
May 08, 2012 | 12.87 | 12.97 | 12.53 | 12.89 | 4,351,047 | -0.11(-0.85%) |
May 07, 2012 | 12.99 | 13.08 | 12.79 | 13.00 | 2,881,337 | -0.07(-0.54%) |
May 04, 2012 | 13.35 | 13.37 | 12.95 | 13.07 | 5,429,267 | -0.47(-3.47%) |
May 03, 2012 | 14.33 | 14.37 | 13.18 | 13.54 | 12,668,074 | -1.16(-7.89%) |
May 02, 2012 | 14.95 | 15.03 | 14.57 | 14.70 | 2,859,898 | -0.32(-2.13%) |
May 01, 2012 | 14.82 | 15.24 | 14.78 | 15.02 | 4,909,667 | +0.20(+1.35%) |
Apr 30, 2012 | 14.52 | 14.86 | 14.48 | 14.82 | 4,080,540 | +0.26(+1.79%) |
Apr 27, 2012 | 14.54 | 14.60 | 14.24 | 14.56 | 1,920,526 | +0.07(+0.48%) |
Apr 26, 2012 | 14.15 | 14.50 | 14.06 | 14.49 | 3,140,904 | +0.30(+2.11%) |
Apr 25, 2012 | 13.88 | 14.23 | 13.83 | 14.19 | 3,190,953 | +0.41(+2.98%) |
Apr 24, 2012 | 13.63 | 13.82 | 13.55 | 13.78 | 3,343,622 | +0.15(+1.10%) |
Apr 23, 2012 | 13.69 | 13.71 | 13.42 | 13.63 | 3,909,279 | -0.16(-1.16%) |
Apr 20, 2012 | 13.73 | 13.97 | 13.61 | 13.79 | 2,837,654 | +0.10(+0.73%) |
Apr 19, 2012 | 13.76 | 13.84 | 13.55 | 13.69 | 2,072,594 | -0.05(-0.36%) |
Apr 18, 2012 | 13.60 | 13.82 | 13.50 | 13.74 | 2,601,302 | +0.12(+0.88%) |
Apr 17, 2012 | 13.45 | 13.68 | 13.40 | 13.62 | 2,416,155 | +0.28(+2.10%) |
Apr 16, 2012 | 13.30 | 13.43 | 13.15 | 13.34 | 3,916,435 | +0.13(+0.98%) |
Apr 13, 2012 | 13.34 | 13.53 | 13.21 | 13.21 | 2,007,327 | -0.21(-1.56%) |
Apr 12, 2012 | 13.41 | 13.54 | 13.39 | 13.42 | 2,591,428 | -0.01(-0.07%) |
Apr 11, 2012 | 13.52 | 13.74 | 13.37 | 13.43 | 2,553,641 | +0.02(+0.15%) |
Apr 10, 2012 | 13.58 | 13.69 | 13.34 | 13.41 | 5,030,853 | -0.25(-1.83%) |
Apr 09, 2012 | 13.82 | 13.89 | 13.62 | 13.66 | 3,198,246 | -0.34(-2.43%) |
Apr 05, 2012 | 14.01 | 14.11 | 13.92 | 14.00 | 2,919,734 | -0.01(-0.07%) |
Apr 04, 2012 | 14.24 | 14.26 | 14.00 | 14.01 | 4,088,185 | -0.28(-1.96%) |
Apr 03, 2012 | 14.65 | 14.65 | 14.26 | 14.29 | 3,133,916 | -0.34(-2.32%) |
Apr 02, 2012 | 14.62 | 14.74 | 14.55 | 14.63 | 3,004,648 | -0.05(-0.34%) |
Mar 30, 2012 | 14.87 | 14.99 | 14.65 | 14.68 | 2,626,641 | -0.12(-0.81%) |
Mar 29, 2012 | 14.64 | 14.85 | 14.36 | 14.80 | 3,113,917 | +0.02(+0.14%) |
Mar 28, 2012 | 14.92 | 14.97 | 14.66 | 14.78 | 2,081,103 | -0.12(-0.81%) |
Mar 27, 2012 | 15.10 | 15.18 | 14.86 | 14.90 | 2,899,471 | -0.18(-1.19%) |
Mar 26, 2012 | 14.79 | 15.13 | 14.71 | 15.08 | 2,955,682 | +0.38(+2.59%) |
Mar 23, 2012 | 14.74 | 14.76 | 14.54 | 14.70 | 1,544,807 | -0.03(-0.20%) |
Mar 22, 2012 | 14.59 | 14.80 | 14.52 | 14.73 | 1,837,132 | -0.01(-0.07%) |
Mar 21, 2012 | 14.66 | 14.84 | 14.55 | 14.74 | 1,714,080 | +0.10(+0.68%) |
Mar 20, 2012 | 14.71 | 14.73 | 14.44 | 14.64 | 2,168,177 | -0.10(-0.68%) |
Mar 19, 2012 | 14.62 | 14.94 | 14.54 | 14.74 | 2,092,321 | +0.09(+0.61%) |
Mar 16, 2012 | 14.85 | 14.90 | 14.48 | 14.65 | 4,532,737 | -0.20(-1.35%) |
Mar 15, 2012 | 14.73 | 14.89 | 14.52 | 14.85 | 3,448,270 | +0.12(+0.81%) |
Mar 14, 2012 | 14.82 | 14.93 | 14.65 | 14.73 | 3,686,285 | -0.14(-0.94%) |
Mar 13, 2012 | 14.35 | 14.88 | 14.21 | 14.87 | 6,156,041 | +0.31(+2.13%) |
Mar 12, 2012 | 14.36 | 14.69 | 14.20 | 14.56 | 5,498,286 | +0.15(+1.04%) |
Mar 09, 2012 | 14.29 | 14.71 | 14.26 | 14.41 | 3,601,363 | +0.18(+1.26%) |
Mar 08, 2012 | 14.23 | 14.36 | 14.03 | 14.23 | 4,838,603 | +0.30(+2.15%) |
Mar 07, 2012 | 13.81 | 14.02 | 13.69 | 13.93 | 3,607,649 | +0.00(+0.00%) |
Mar 06, 2012 | 14.07 | 14.15 | 13.84 | 13.93 | 6,618,134 | -0.36(-2.52%) |
Mar 05, 2012 | 14.72 | 14.74 | 14.21 | 14.29 | 4,718,222 | -0.47(-3.18%) |
Mar 02, 2012 | 14.08 | 14.88 | 14.08 | 14.76 | 7,615,283 | +0.65(+4.61%) |