Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.91 | 12.94 | 12.78 | 12.86 | 3,766,227 | +0.01(+0.05%) |
May 30, 2012 | 12.92 | 12.95 | 12.85 | 12.86 | 4,510,325 | -0.23(-1.75%) |
May 29, 2012 | 13.15 | 13.16 | 13.04 | 13.08 | 2,799,548 | -0.04(-0.29%) |
May 25, 2012 | 13.06 | 13.16 | 13.06 | 13.12 | 2,420,668 | +0.02(+0.12%) |
May 24, 2012 | 13.11 | 13.19 | 13.04 | 13.11 | 3,086,764 | +0.04(+0.29%) |
May 23, 2012 | 13.15 | 13.16 | 12.97 | 13.07 | 4,103,485 | -0.18(-1.35%) |
May 22, 2012 | 13.27 | 13.36 | 13.21 | 13.25 | 4,393,611 | -0.19(-1.40%) |
May 21, 2012 | 13.29 | 13.44 | 13.28 | 13.43 | 4,381,084 | +0.24(+1.81%) |
May 18, 2012 | 13.25 | 13.27 | 13.13 | 13.20 | 4,100,352 | -0.06(-0.46%) |
May 17, 2012 | 13.33 | 13.39 | 13.26 | 13.26 | 9,264,213 | -0.19(-1.42%) |
May 16, 2012 | 13.42 | 13.49 | 13.38 | 13.45 | 7,579,900 | -0.04(-0.33%) |
May 15, 2012 | 13.52 | 13.59 | 13.47 | 13.49 | 3,322,946 | -0.15(-1.10%) |
May 14, 2012 | 13.63 | 13.72 | 13.59 | 13.64 | 2,985,223 | -0.19(-1.36%) |
May 11, 2012 | 13.74 | 13.89 | 13.73 | 13.83 | 2,866,067 | +0.04(+0.25%) |
May 10, 2012 | 13.87 | 13.89 | 13.77 | 13.79 | 3,388,044 | -0.03(-0.23%) |
May 09, 2012 | 13.73 | 13.90 | 13.67 | 13.83 | 4,683,199 | -0.18(-1.25%) |
May 08, 2012 | 14.04 | 14.05 | 13.87 | 14.00 | 3,930,152 | +0.01(+0.07%) |
May 07, 2012 | 13.92 | 14.01 | 13.90 | 13.99 | 4,425,225 | +0.02(+0.14%) |
May 04, 2012 | 14.13 | 14.17 | 13.95 | 13.97 | 3,506,468 | -0.16(-1.13%) |
May 03, 2012 | 14.06 | 14.16 | 14.01 | 14.13 | 5,077,295 | +0.10(+0.70%) |
May 02, 2012 | 13.95 | 14.04 | 13.91 | 14.03 | 4,986,873 | -0.06(-0.45%) |
May 01, 2012 | 14.04 | 14.14 | 14.02 | 14.10 | 5,421,523 | +0.12(+0.89%) |
Apr 30, 2012 | 13.92 | 14.01 | 13.91 | 13.97 | 5,689,416 | +0.11(+0.80%) |
Apr 27, 2012 | 13.82 | 13.91 | 13.75 | 13.86 | 6,573,162 | +0.06(+0.44%) |
Apr 26, 2012 | 13.78 | 13.87 | 13.69 | 13.80 | 26,049,094 | -0.81(-5.55%) |
Apr 25, 2012 | 14.47 | 14.62 | 14.45 | 14.61 | 5,065,837 | +0.03(+0.20%) |
Apr 24, 2012 | 14.52 | 14.64 | 14.50 | 14.58 | 3,340,563 | +0.09(+0.61%) |
Apr 23, 2012 | 14.53 | 14.53 | 14.37 | 14.49 | 4,801,701 | -0.22(-1.47%) |
Apr 20, 2012 | 14.63 | 14.75 | 14.62 | 14.71 | 7,667,385 | +0.26(+1.83%) |
Apr 19, 2012 | 14.44 | 14.49 | 14.36 | 14.45 | 3,467,382 | +0.00(+0.02%) |
Apr 18, 2012 | 14.45 | 14.48 | 14.41 | 14.44 | 3,052,407 | +0.03(+0.24%) |
Apr 17, 2012 | 14.31 | 14.45 | 14.29 | 14.41 | 3,470,084 | +0.18(+1.23%) |
Apr 16, 2012 | 14.16 | 14.23 | 14.10 | 14.23 | 3,305,395 | +0.16(+1.13%) |
Apr 13, 2012 | 14.18 | 14.20 | 14.05 | 14.07 | 3,483,472 | -0.26(-1.80%) |
Apr 12, 2012 | 14.16 | 14.35 | 14.16 | 14.33 | 6,588,781 | +0.19(+1.37%) |
Apr 11, 2012 | 14.12 | 14.23 | 14.12 | 14.14 | 11,032,164 | +0.15(+1.07%) |
Apr 10, 2012 | 14.16 | 14.22 | 13.94 | 13.99 | 6,610,699 | -0.03(-0.23%) |
Apr 09, 2012 | 14.05 | 14.09 | 13.99 | 14.02 | 3,525,555 | -0.05(-0.34%) |
Apr 05, 2012 | 14.01 | 14.09 | 14.01 | 14.07 | 3,346,881 | -0.05(-0.38%) |
Apr 04, 2012 | 14.25 | 14.25 | 14.05 | 14.12 | 4,461,958 | -0.22(-1.55%) |
Apr 03, 2012 | 14.48 | 14.48 | 14.28 | 14.34 | 4,196,628 | -0.07(-0.46%) |
Apr 02, 2012 | 14.21 | 14.47 | 14.20 | 14.41 | 4,800,203 | +0.25(+1.78%) |
Mar 30, 2012 | 14.21 | 14.24 | 14.15 | 14.16 | 5,833,531 | -0.00(-0.02%) |
Mar 29, 2012 | 14.11 | 14.21 | 14.05 | 14.16 | 10,724,861 | -0.05(-0.38%) |
Mar 28, 2012 | 14.33 | 14.38 | 14.13 | 14.22 | 10,271,121 | -0.19(-1.33%) |
Mar 27, 2012 | 14.40 | 14.43 | 14.36 | 14.41 | 8,602,041 | -0.12(-0.83%) |
Mar 26, 2012 | 14.41 | 14.54 | 14.40 | 14.53 | 3,938,591 | +0.15(+1.04%) |
Mar 23, 2012 | 14.37 | 14.41 | 13.73 | 14.38 | 4,963,082 | -0.04(-0.26%) |
Mar 22, 2012 | 14.34 | 14.44 | 14.33 | 14.42 | 7,489,456 | -0.04(-0.26%) |
Mar 21, 2012 | 14.47 | 14.55 | 14.41 | 14.46 | 7,496,013 | -0.08(-0.57%) |
Mar 20, 2012 | 14.37 | 14.55 | 14.35 | 14.54 | 5,618,539 | +0.10(+0.66%) |
Mar 19, 2012 | 14.35 | 14.50 | 14.34 | 14.44 | 2,739,191 | +0.09(+0.60%) |
Mar 16, 2012 | 14.29 | 14.37 | 14.27 | 14.36 | 3,427,111 | +0.12(+0.83%) |
Mar 15, 2012 | 14.24 | 14.28 | 14.18 | 14.24 | 3,678,098 | -0.06(-0.45%) |
Mar 14, 2012 | 14.39 | 14.42 | 14.28 | 14.30 | 3,937,699 | -0.19(-1.34%) |
Mar 13, 2012 | 14.37 | 14.51 | 14.37 | 14.50 | 4,726,853 | +0.10(+0.71%) |
Mar 12, 2012 | 14.37 | 14.46 | 14.31 | 14.40 | 4,406,241 | +0.09(+0.62%) |
Mar 09, 2012 | 14.31 | 14.38 | 14.28 | 14.31 | 2,223,881 | +0.04(+0.27%) |
Mar 08, 2012 | 14.29 | 14.33 | 14.23 | 14.27 | 2,593,951 | +0.06(+0.45%) |
Mar 07, 2012 | 14.16 | 14.23 | 14.12 | 14.20 | 2,265,861 | +0.14(+1.02%) |
Mar 06, 2012 | 14.22 | 14.24 | 14.06 | 14.06 | 4,938,006 | -0.37(-2.56%) |
Mar 05, 2012 | 14.44 | 14.51 | 14.38 | 14.43 | 3,720,709 | +0.14(+1.00%) |
Mar 02, 2012 | 14.27 | 14.35 | 14.25 | 14.29 | 4,313,377 | -0.11(-0.77%) |