Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.71 | 11.75 | 11.50 | 11.52 | 2,719,407 | -0.21(-1.79%) |
May 30, 2012 | 11.75 | 11.86 | 11.57 | 11.73 | 2,075,683 | -0.17(-1.43%) |
May 29, 2012 | 11.66 | 11.91 | 11.58 | 11.90 | 2,372,150 | +0.34(+2.94%) |
May 25, 2012 | 11.50 | 11.61 | 11.35 | 11.56 | 1,755,322 | +0.05(+0.43%) |
May 24, 2012 | 11.74 | 11.80 | 11.48 | 11.51 | 2,662,738 | -0.27(-2.29%) |
May 23, 2012 | 11.83 | 12.27 | 11.32 | 11.78 | 8,699,523 | +0.62(+5.56%) |
May 22, 2012 | 11.32 | 11.51 | 11.02 | 11.16 | 2,981,057 | -0.11(-0.98%) |
May 21, 2012 | 11.25 | 11.31 | 11.00 | 11.27 | 2,908,663 | +0.08(+0.71%) |
May 18, 2012 | 11.60 | 11.77 | 11.15 | 11.19 | 2,237,402 | -0.43(-3.66%) |
May 17, 2012 | 11.95 | 12.01 | 11.61 | 11.62 | 1,902,044 | -0.32(-2.72%) |
May 16, 2012 | 12.39 | 12.44 | 11.90 | 11.94 | 2,432,003 | -0.39(-3.16%) |
May 15, 2012 | 12.60 | 12.70 | 12.29 | 12.33 | 1,495,468 | -0.27(-2.10%) |
May 14, 2012 | 12.55 | 12.90 | 12.53 | 12.60 | 1,473,384 | -0.01(-0.12%) |
May 11, 2012 | 12.65 | 12.89 | 12.60 | 12.61 | 853,768 | -0.15(-1.18%) |
May 10, 2012 | 12.71 | 12.95 | 12.56 | 12.76 | 1,608,545 | +0.13(+1.03%) |
May 09, 2012 | 13.22 | 13.24 | 12.51 | 12.63 | 4,319,866 | -0.78(-5.82%) |
May 08, 2012 | 13.40 | 13.57 | 13.27 | 13.41 | 1,120,050 | -0.03(-0.22%) |
May 07, 2012 | 13.31 | 13.53 | 13.22 | 13.44 | 1,496,428 | +0.03(+0.22%) |
May 04, 2012 | 13.54 | 13.61 | 13.40 | 13.41 | 1,046,094 | -0.24(-1.76%) |
May 03, 2012 | 13.60 | 13.75 | 13.47 | 13.65 | 1,453,300 | +0.07(+0.52%) |
May 02, 2012 | 13.81 | 13.86 | 13.53 | 13.58 | 1,995,035 | -0.28(-2.02%) |
May 01, 2012 | 14.07 | 14.38 | 13.85 | 13.86 | 1,295,204 | -0.25(-1.74%) |
Apr 30, 2012 | 14.30 | 14.35 | 14.10 | 14.11 | 646,411 | -0.20(-1.36%) |
Apr 27, 2012 | 14.28 | 14.34 | 14.12 | 14.30 | 640,408 | +0.05(+0.35%) |
Apr 26, 2012 | 14.16 | 14.28 | 14.02 | 14.25 | 1,031,471 | +0.10(+0.71%) |
Apr 25, 2012 | 13.92 | 14.15 | 13.91 | 14.15 | 1,028,663 | +0.42(+3.06%) |
Apr 24, 2012 | 13.89 | 14.05 | 13.69 | 13.73 | 1,312,148 | -0.21(-1.51%) |
Apr 23, 2012 | 13.92 | 14.00 | 13.74 | 13.94 | 1,211,144 | -0.10(-0.71%) |
Apr 20, 2012 | 14.33 | 14.33 | 14.03 | 14.04 | 1,106,744 | -0.11(-0.78%) |
Apr 19, 2012 | 14.48 | 14.67 | 14.15 | 14.15 | 1,291,797 | -0.23(-1.60%) |
Apr 18, 2012 | 14.56 | 14.60 | 14.34 | 14.38 | 1,171,143 | -0.25(-1.71%) |
Apr 17, 2012 | 14.27 | 14.70 | 14.14 | 14.63 | 3,110,715 | +0.49(+3.43%) |
Apr 16, 2012 | 14.66 | 14.76 | 14.11 | 14.14 | 3,209,020 | -0.52(-3.51%) |
Apr 13, 2012 | 14.68 | 14.79 | 14.49 | 14.66 | 1,804,709 | -0.09(-0.61%) |
Apr 12, 2012 | 14.71 | 14.87 | 14.70 | 14.75 | 2,787,938 | +0.01(+0.07%) |
Apr 11, 2012 | 14.86 | 15.00 | 14.69 | 14.74 | 1,056,615 | +0.00(+0.00%) |
Apr 10, 2012 | 15.19 | 15.46 | 14.73 | 14.74 | 999,376 | -0.42(-2.77%) |
Apr 09, 2012 | 15.06 | 15.36 | 15.05 | 15.16 | 1,120,076 | -0.11(-0.72%) |
Apr 05, 2012 | 15.35 | 15.54 | 15.25 | 15.27 | 1,052,560 | -0.18(-1.17%) |
Apr 04, 2012 | 15.35 | 15.52 | 15.25 | 15.45 | 827,993 | -0.08(-0.52%) |
Apr 03, 2012 | 15.47 | 15.67 | 15.41 | 15.53 | 817,270 | +0.09(+0.58%) |
Apr 02, 2012 | 15.34 | 15.46 | 15.10 | 15.44 | 1,308,386 | +0.05(+0.36%) |
Mar 30, 2012 | 15.62 | 15.62 | 15.33 | 15.38 | 910,165 | -0.11(-0.68%) |
Mar 29, 2012 | 15.61 | 15.67 | 15.27 | 15.49 | 1,139,728 | -0.19(-1.21%) |
Mar 28, 2012 | 15.99 | 16.03 | 15.55 | 15.68 | 1,085,626 | -0.22(-1.38%) |
Mar 27, 2012 | 16.05 | 16.15 | 15.85 | 15.90 | 826,038 | -0.13(-0.81%) |
Mar 26, 2012 | 15.87 | 16.12 | 15.86 | 16.03 | 703,022 | +0.22(+1.39%) |
Mar 23, 2012 | 15.77 | 15.81 | 15.53 | 15.81 | 1,159,928 | +0.00(+0.00%) |
Mar 22, 2012 | 15.88 | 16.15 | 15.71 | 15.81 | 1,290,708 | -0.16(-1.00%) |
Mar 21, 2012 | 16.02 | 16.13 | 15.89 | 15.97 | 1,321,586 | -0.01(-0.09%) |
Mar 20, 2012 | 16.04 | 16.06 | 15.86 | 15.98 | 1,011,428 | -0.14(-0.90%) |
Mar 19, 2012 | 15.94 | 16.23 | 15.85 | 16.13 | 923,921 | +0.10(+0.62%) |
Mar 16, 2012 | 15.90 | 16.13 | 15.90 | 16.03 | 1,860,709 | +0.10(+0.63%) |
Mar 15, 2012 | 15.66 | 15.97 | 15.59 | 15.93 | 922,919 | +0.25(+1.59%) |
Mar 14, 2012 | 15.70 | 15.88 | 15.35 | 15.68 | 1,706,282 | -0.23(-1.45%) |
Mar 13, 2012 | 15.96 | 16.00 | 15.49 | 15.91 | 1,228,744 | -0.01(-0.06%) |
Mar 12, 2012 | 15.77 | 15.99 | 15.72 | 15.92 | 794,471 | +0.09(+0.57%) |
Mar 09, 2012 | 15.60 | 15.90 | 15.60 | 15.83 | 1,126,459 | +0.22(+1.41%) |
Mar 08, 2012 | 15.43 | 15.65 | 15.26 | 15.61 | 804,259 | +0.20(+1.30%) |
Mar 07, 2012 | 15.43 | 15.58 | 15.36 | 15.41 | 1,175,331 | +0.00(+0.00%) |
Mar 06, 2012 | 15.40 | 15.57 | 15.26 | 15.41 | 1,392,660 | -0.07(-0.45%) |
Mar 05, 2012 | 15.51 | 15.66 | 15.41 | 15.48 | 1,179,681 | -0.10(-0.64%) |
Mar 02, 2012 | 15.52 | 15.60 | 15.39 | 15.58 | 1,477,067 | +0.06(+0.39%) |