Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.02 | 12.07 | 11.84 | 11.99 | 4,358,622 | +0.06(+0.53%) |
May 30, 2012 | 12.01 | 12.02 | 11.91 | 11.93 | 4,202,751 | -0.32(-2.64%) |
May 29, 2012 | 12.23 | 12.29 | 12.12 | 12.25 | 3,701,051 | +0.36(+3.06%) |
May 25, 2012 | 11.93 | 11.99 | 11.88 | 11.89 | 3,650,130 | -0.16(-1.30%) |
May 24, 2012 | 12.10 | 12.11 | 11.92 | 12.05 | 4,422,654 | -0.06(-0.52%) |
May 23, 2012 | 12.04 | 12.11 | 11.86 | 12.11 | 5,119,341 | -0.16(-1.27%) |
May 22, 2012 | 12.37 | 12.43 | 12.17 | 12.27 | 3,400,519 | -0.08(-0.66%) |
May 21, 2012 | 12.09 | 12.36 | 12.09 | 12.35 | 7,509,123 | +0.30(+2.49%) |
May 18, 2012 | 12.24 | 12.25 | 12.02 | 12.05 | 5,299,941 | -0.19(-1.56%) |
May 17, 2012 | 12.43 | 12.45 | 12.24 | 12.24 | 5,677,646 | -0.23(-1.85%) |
May 16, 2012 | 12.62 | 12.70 | 12.47 | 12.47 | 5,726,233 | -0.28(-2.22%) |
May 15, 2012 | 12.84 | 12.91 | 12.72 | 12.75 | 5,662,460 | -0.13(-0.99%) |
May 14, 2012 | 12.89 | 12.98 | 12.85 | 12.88 | 4,447,105 | -0.13(-0.98%) |
May 11, 2012 | 12.99 | 13.14 | 12.98 | 13.00 | 3,791,035 | -0.12(-0.92%) |
May 10, 2012 | 13.24 | 13.26 | 13.10 | 13.13 | 11,417,273 | +0.16(+1.25%) |
May 09, 2012 | 12.89 | 13.06 | 12.82 | 12.96 | 6,603,135 | -0.10(-0.80%) |
May 08, 2012 | 13.09 | 13.11 | 12.94 | 13.07 | 5,650,198 | -0.27(-2.04%) |
May 07, 2012 | 13.29 | 13.38 | 13.26 | 13.34 | 2,693,071 | -0.01(-0.04%) |
May 04, 2012 | 13.47 | 13.50 | 13.33 | 13.35 | 4,852,235 | -0.34(-2.49%) |
May 03, 2012 | 13.76 | 13.76 | 13.63 | 13.69 | 2,528,988 | -0.12(-0.88%) |
May 02, 2012 | 13.72 | 13.82 | 13.67 | 13.81 | 3,225,908 | -0.03(-0.25%) |
May 01, 2012 | 13.73 | 13.90 | 13.73 | 13.84 | 3,859,486 | +0.07(+0.50%) |
Apr 30, 2012 | 13.77 | 13.78 | 13.72 | 13.77 | 3,076,744 | -0.06(-0.46%) |
Apr 27, 2012 | 13.82 | 13.88 | 13.75 | 13.84 | 2,378,526 | +0.08(+0.55%) |
Apr 26, 2012 | 13.65 | 13.80 | 13.64 | 13.76 | 3,082,880 | +0.02(+0.17%) |
Apr 25, 2012 | 13.67 | 13.74 | 13.65 | 13.74 | 2,502,167 | +0.20(+1.45%) |
Apr 24, 2012 | 13.52 | 13.60 | 13.49 | 13.54 | 2,179,609 | +0.11(+0.82%) |
Apr 23, 2012 | 13.40 | 13.46 | 13.33 | 13.43 | 2,767,399 | -0.21(-1.52%) |
Apr 20, 2012 | 13.65 | 13.71 | 13.62 | 13.64 | 2,023,295 | +0.07(+0.51%) |
Apr 19, 2012 | 13.61 | 13.66 | 13.47 | 13.57 | 6,149,890 | +0.02(+0.13%) |
Apr 18, 2012 | 13.56 | 13.63 | 13.53 | 13.55 | 2,416,114 | -0.03(-0.21%) |
Apr 17, 2012 | 13.52 | 13.63 | 13.47 | 13.58 | 3,689,142 | +0.16(+1.16%) |
Apr 16, 2012 | 13.48 | 13.51 | 13.35 | 13.43 | 3,919,895 | +0.05(+0.39%) |
Apr 13, 2012 | 13.54 | 13.54 | 13.36 | 13.37 | 2,915,657 | -0.17(-1.28%) |
Apr 12, 2012 | 13.37 | 13.56 | 13.37 | 13.55 | 3,762,616 | +0.35(+2.67%) |
Apr 11, 2012 | 13.24 | 13.29 | 13.18 | 13.20 | 3,824,490 | +0.13(+1.02%) |
Apr 10, 2012 | 13.26 | 13.28 | 13.03 | 13.06 | 4,179,335 | -0.19(-1.40%) |
Apr 09, 2012 | 13.23 | 13.33 | 13.20 | 13.25 | 1,638,398 | -0.11(-0.82%) |
Apr 05, 2012 | 13.29 | 13.40 | 13.29 | 13.36 | 3,748,480 | +0.08(+0.61%) |
Apr 04, 2012 | 13.30 | 13.35 | 13.22 | 13.28 | 6,471,818 | -0.16(-1.20%) |
Apr 03, 2012 | 13.55 | 13.55 | 13.35 | 13.44 | 5,867,734 | -0.21(-1.57%) |
Apr 02, 2012 | 13.52 | 13.72 | 13.48 | 13.65 | 3,395,970 | +0.07(+0.51%) |
Mar 30, 2012 | 13.59 | 13.61 | 13.50 | 13.58 | 4,228,014 | +0.07(+0.51%) |
Mar 29, 2012 | 13.40 | 13.54 | 13.32 | 13.51 | 7,426,184 | +0.01(+0.04%) |
Mar 28, 2012 | 13.53 | 13.56 | 13.39 | 13.51 | 4,293,576 | +0.02(+0.13%) |
Mar 27, 2012 | 13.59 | 13.61 | 13.49 | 13.49 | 2,577,312 | -0.12(-0.89%) |
Mar 26, 2012 | 13.54 | 13.62 | 13.54 | 13.61 | 2,966,116 | +0.21(+1.55%) |
Mar 23, 2012 | 13.29 | 13.43 | 13.22 | 13.40 | 4,336,041 | +0.18(+1.40%) |
Mar 22, 2012 | 13.19 | 13.25 | 13.13 | 13.22 | 4,771,756 | -0.13(-0.99%) |
Mar 21, 2012 | 13.35 | 13.37 | 13.28 | 13.35 | 4,003,616 | -0.06(-0.47%) |
Mar 20, 2012 | 13.40 | 13.44 | 13.33 | 13.41 | 2,932,624 | -0.29(-2.15%) |
Mar 19, 2012 | 13.61 | 13.77 | 13.58 | 13.71 | 3,627,962 | +0.06(+0.47%) |
Mar 16, 2012 | 13.65 | 13.67 | 13.62 | 13.65 | 20,488,190 | +0.08(+0.60%) |
Mar 15, 2012 | 13.47 | 13.58 | 13.43 | 13.56 | 3,581,956 | +0.17(+1.29%) |
Mar 14, 2012 | 13.47 | 13.48 | 13.32 | 13.39 | 3,912,102 | -0.16(-1.15%) |
Mar 13, 2012 | 13.39 | 13.56 | 13.36 | 13.55 | 4,689,653 | +0.28(+2.13%) |
Mar 12, 2012 | 13.25 | 13.28 | 13.19 | 13.26 | 3,248,490 | -0.11(-0.82%) |
Mar 09, 2012 | 13.39 | 13.48 | 13.35 | 13.37 | 3,218,221 | -0.03(-0.21%) |
Mar 08, 2012 | 13.35 | 13.44 | 13.28 | 13.40 | 4,059,162 | +0.19(+1.44%) |
Mar 07, 2012 | 13.11 | 13.24 | 13.09 | 13.21 | 4,416,001 | +0.08(+0.57%) |
Mar 06, 2012 | 13.21 | 13.22 | 13.06 | 13.14 | 5,707,942 | -0.44(-3.27%) |
Mar 05, 2012 | 13.65 | 13.66 | 13.53 | 13.58 | 2,869,141 | -0.12(-0.89%) |
Mar 02, 2012 | 13.74 | 13.75 | 13.66 | 13.70 | 4,796,096 | -0.10(-0.75%) |