Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.44 | 11.62 | 11.15 | 11.57 | 4,255,117 | +0.16(+1.38%) |
May 30, 2012 | 11.58 | 11.60 | 11.36 | 11.41 | 2,150,349 | -0.31(-2.62%) |
May 29, 2012 | 11.71 | 11.84 | 11.57 | 11.72 | 1,808,436 | +0.10(+0.83%) |
May 25, 2012 | 11.52 | 11.77 | 11.44 | 11.62 | 2,286,069 | +0.10(+0.84%) |
May 24, 2012 | 11.42 | 11.55 | 11.15 | 11.53 | 3,563,628 | +0.18(+1.55%) |
May 23, 2012 | 11.10 | 11.40 | 10.96 | 11.35 | 2,793,770 | +0.11(+1.01%) |
May 22, 2012 | 11.30 | 11.39 | 11.07 | 11.24 | 2,336,354 | -0.06(-0.54%) |
May 21, 2012 | 11.04 | 11.33 | 10.88 | 11.30 | 2,514,586 | +0.29(+2.63%) |
May 18, 2012 | 11.05 | 11.28 | 10.95 | 11.01 | 4,829,687 | -0.26(-2.33%) |
May 17, 2012 | 11.59 | 11.71 | 11.22 | 11.27 | 3,574,746 | -0.28(-2.43%) |
May 16, 2012 | 11.80 | 11.97 | 11.53 | 11.55 | 3,505,536 | -0.24(-2.01%) |
May 15, 2012 | 11.97 | 12.13 | 11.73 | 11.79 | 4,074,157 | -0.10(-0.81%) |
May 14, 2012 | 11.85 | 11.94 | 11.64 | 11.89 | 1,772,120 | -0.12(-1.02%) |
May 11, 2012 | 11.72 | 12.10 | 11.71 | 12.01 | 2,225,990 | +0.23(+1.94%) |
May 10, 2012 | 12.15 | 12.15 | 11.65 | 11.78 | 3,231,257 | -0.28(-2.33%) |
May 09, 2012 | 11.76 | 12.16 | 11.56 | 12.06 | 3,454,737 | +0.10(+0.81%) |
May 08, 2012 | 12.06 | 12.10 | 11.49 | 11.97 | 5,273,615 | -0.22(-1.80%) |
May 07, 2012 | 12.43 | 12.51 | 12.12 | 12.19 | 3,326,290 | -0.33(-2.66%) |
May 04, 2012 | 12.83 | 12.90 | 12.49 | 12.52 | 3,151,740 | -0.33(-2.59%) |
May 03, 2012 | 13.63 | 13.70 | 12.80 | 12.85 | 4,830,661 | -0.78(-5.73%) |
May 02, 2012 | 13.55 | 13.67 | 13.40 | 13.63 | 2,403,102 | +0.04(+0.32%) |
May 01, 2012 | 13.55 | 13.86 | 13.55 | 13.59 | 2,540,427 | -0.02(-0.13%) |
Apr 30, 2012 | 13.53 | 13.68 | 13.38 | 13.61 | 3,041,428 | +0.47(+3.61%) |
Apr 27, 2012 | 13.30 | 13.33 | 13.03 | 13.13 | 2,248,528 | -0.17(-1.25%) |
Apr 26, 2012 | 13.14 | 13.38 | 13.09 | 13.30 | 1,921,241 | +0.13(+1.00%) |
Apr 25, 2012 | 13.41 | 13.54 | 13.07 | 13.17 | 2,947,071 | -0.04(-0.33%) |
Apr 24, 2012 | 13.41 | 13.51 | 13.17 | 13.21 | 2,382,044 | -0.21(-1.57%) |
Apr 23, 2012 | 13.38 | 13.52 | 13.22 | 13.42 | 2,873,749 | -0.18(-1.29%) |
Apr 20, 2012 | 14.13 | 14.23 | 13.55 | 13.60 | 5,847,631 | -0.43(-3.10%) |
Apr 19, 2012 | 13.82 | 15.27 | 13.62 | 14.03 | 15,310,490 | +1.49(+11.85%) |
Apr 18, 2012 | 12.64 | 12.71 | 12.42 | 12.55 | 2,835,407 | -0.29(-2.26%) |
Apr 17, 2012 | 12.65 | 12.91 | 12.65 | 12.83 | 1,995,363 | +0.27(+2.17%) |
Apr 16, 2012 | 12.64 | 12.71 | 12.35 | 12.56 | 2,034,279 | +0.06(+0.49%) |
Apr 13, 2012 | 12.90 | 12.90 | 12.46 | 12.50 | 1,454,004 | -0.41(-3.19%) |
Apr 12, 2012 | 12.72 | 12.96 | 12.69 | 12.91 | 1,801,819 | +0.21(+1.69%) |
Apr 11, 2012 | 12.54 | 12.87 | 12.50 | 12.70 | 2,382,731 | +0.31(+2.51%) |
Apr 10, 2012 | 12.58 | 12.71 | 12.24 | 12.39 | 3,447,423 | -0.25(-2.01%) |
Apr 09, 2012 | 12.63 | 12.70 | 12.51 | 12.64 | 1,862,528 | -0.19(-1.50%) |
Apr 05, 2012 | 12.80 | 12.96 | 12.74 | 12.83 | 2,434,376 | +0.00(+0.00%) |
Apr 04, 2012 | 13.00 | 13.06 | 12.80 | 12.83 | 4,215,509 | -0.35(-2.66%) |
Apr 03, 2012 | 13.54 | 13.55 | 13.14 | 13.19 | 4,532,241 | -0.39(-2.91%) |
Apr 02, 2012 | 13.70 | 13.73 | 13.42 | 13.58 | 2,052,403 | -0.13(-0.96%) |
Mar 30, 2012 | 13.96 | 14.04 | 13.56 | 13.71 | 4,472,651 | -0.16(-1.14%) |
Mar 29, 2012 | 13.55 | 13.88 | 13.40 | 13.87 | 3,206,180 | +0.30(+2.20%) |
Mar 28, 2012 | 13.86 | 13.92 | 13.46 | 13.57 | 3,272,909 | -0.32(-2.27%) |
Mar 27, 2012 | 14.00 | 14.12 | 13.89 | 13.89 | 2,386,082 | -0.22(-1.56%) |
Mar 26, 2012 | 13.88 | 14.11 | 13.76 | 14.11 | 3,137,529 | +0.36(+2.62%) |
Mar 23, 2012 | 13.42 | 13.76 | 13.34 | 13.75 | 3,110,140 | +0.34(+2.55%) |
Mar 22, 2012 | 13.48 | 13.61 | 13.30 | 13.40 | 2,735,501 | -0.20(-1.48%) |
Mar 21, 2012 | 13.76 | 13.81 | 13.55 | 13.61 | 3,501,147 | -0.16(-1.18%) |
Mar 20, 2012 | 13.70 | 13.84 | 13.55 | 13.77 | 1,907,939 | -0.02(-0.16%) |
Mar 19, 2012 | 13.72 | 13.90 | 13.64 | 13.79 | 2,658,202 | +0.00(+0.03%) |
Mar 16, 2012 | 14.04 | 14.04 | 13.72 | 13.79 | 3,687,970 | -0.03(-0.22%) |
Mar 15, 2012 | 13.96 | 14.27 | 13.76 | 13.82 | 5,723,258 | -0.13(-0.94%) |
Mar 14, 2012 | 13.92 | 14.16 | 13.83 | 13.95 | 2,794,909 | -0.01(-0.09%) |
Mar 13, 2012 | 13.81 | 13.97 | 13.66 | 13.96 | 1,756,430 | +0.21(+1.56%) |
Mar 12, 2012 | 13.93 | 13.94 | 13.67 | 13.75 | 2,439,762 | -0.24(-1.69%) |
Mar 09, 2012 | 13.65 | 14.12 | 13.60 | 13.98 | 4,832,989 | +0.39(+2.85%) |
Mar 08, 2012 | 13.76 | 13.76 | 13.52 | 13.60 | 5,469,898 | -0.03(-0.21%) |
Mar 07, 2012 | 14.04 | 14.20 | 13.56 | 13.62 | 8,986,956 | -0.42(-3.00%) |
Mar 06, 2012 | 14.34 | 14.37 | 13.83 | 14.05 | 6,355,775 | -0.51(-3.50%) |
Mar 05, 2012 | 15.21 | 15.26 | 14.54 | 14.55 | 3,431,630 | -0.74(-4.82%) |
Mar 02, 2012 | 15.61 | 15.77 | 15.05 | 15.29 | 3,066,874 | -0.32(-2.08%) |