Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.19 | 13.21 | 12.85 | 13.07 | 9,395,209 | -0.09(-0.65%) |
May 30, 2012 | 13.49 | 13.49 | 13.15 | 13.16 | 8,158,567 | -0.54(-3.97%) |
May 29, 2012 | 13.43 | 13.70 | 13.41 | 13.70 | 6,661,572 | +0.31(+2.31%) |
May 25, 2012 | 13.24 | 13.50 | 13.19 | 13.39 | 7,208,225 | +0.07(+0.52%) |
May 24, 2012 | 13.39 | 13.43 | 13.10 | 13.32 | 6,140,974 | -0.02(-0.12%) |
May 23, 2012 | 13.06 | 13.41 | 12.93 | 13.34 | 8,420,077 | +0.12(+0.94%) |
May 22, 2012 | 13.35 | 13.51 | 13.10 | 13.21 | 10,494,424 | -0.07(-0.52%) |
May 21, 2012 | 13.07 | 13.37 | 12.84 | 13.28 | 8,657,265 | +0.09(+0.70%) |
May 18, 2012 | 13.39 | 13.51 | 12.89 | 13.19 | 20,403,820 | -0.18(-1.33%) |
May 17, 2012 | 14.09 | 14.09 | 13.37 | 13.37 | 15,891,649 | -0.74(-5.26%) |
May 16, 2012 | 14.76 | 14.84 | 14.09 | 14.11 | 14,071,087 | -0.49(-3.39%) |
May 15, 2012 | 14.90 | 14.99 | 14.55 | 14.60 | 13,694,885 | -0.15(-1.00%) |
May 14, 2012 | 15.01 | 15.08 | 14.72 | 14.75 | 9,741,755 | -0.49(-3.24%) |
May 11, 2012 | 14.98 | 15.41 | 14.90 | 15.25 | 6,952,051 | -0.02(-0.10%) |
May 10, 2012 | 15.41 | 15.60 | 15.22 | 15.26 | 6,747,901 | +0.02(+0.15%) |
May 09, 2012 | 14.98 | 15.40 | 14.88 | 15.24 | 11,447,036 | +0.02(+0.10%) |
May 08, 2012 | 15.07 | 15.25 | 14.89 | 15.22 | 7,603,709 | +0.02(+0.15%) |
May 07, 2012 | 15.10 | 15.31 | 14.91 | 15.20 | 5,980,989 | +0.01(+0.05%) |
May 04, 2012 | 15.29 | 15.33 | 14.92 | 15.19 | 8,315,384 | -0.21(-1.36%) |
May 03, 2012 | 15.72 | 15.93 | 15.22 | 15.40 | 11,703,158 | -0.39(-2.45%) |
May 02, 2012 | 16.00 | 16.01 | 15.65 | 15.79 | 5,840,301 | -0.33(-2.06%) |
May 01, 2012 | 15.87 | 16.35 | 15.77 | 16.12 | 6,957,119 | +0.24(+1.51%) |
Apr 30, 2012 | 15.96 | 16.00 | 15.73 | 15.88 | 3,295,429 | -0.17(-1.06%) |
Apr 27, 2012 | 16.14 | 16.18 | 15.84 | 16.05 | 4,740,023 | -0.01(-0.05%) |
Apr 26, 2012 | 15.94 | 16.12 | 15.84 | 16.06 | 6,761,402 | +0.02(+0.14%) |
Apr 25, 2012 | 15.93 | 16.10 | 15.69 | 16.03 | 6,124,907 | +0.29(+1.87%) |
Apr 24, 2012 | 15.60 | 15.89 | 15.55 | 15.74 | 5,215,268 | +0.18(+1.14%) |
Apr 23, 2012 | 15.18 | 15.59 | 15.13 | 15.56 | 6,483,649 | +0.08(+0.50%) |
Apr 20, 2012 | 15.64 | 15.71 | 15.44 | 15.49 | 6,646,313 | -0.02(-0.15%) |
Apr 19, 2012 | 15.53 | 15.61 | 15.32 | 15.51 | 6,542,704 | +0.01(+0.05%) |
Apr 18, 2012 | 15.68 | 15.72 | 15.44 | 15.50 | 7,306,527 | -0.37(-2.34%) |
Apr 17, 2012 | 15.71 | 15.98 | 15.62 | 15.87 | 5,224,777 | +0.34(+2.19%) |
Apr 16, 2012 | 15.76 | 15.76 | 15.28 | 15.53 | 6,761,832 | -0.04(-0.25%) |
Apr 13, 2012 | 15.79 | 15.84 | 15.48 | 15.57 | 6,789,347 | -0.32(-2.04%) |
Apr 12, 2012 | 15.54 | 15.93 | 15.45 | 15.89 | 5,483,805 | +0.48(+3.11%) |
Apr 11, 2012 | 15.54 | 15.70 | 15.33 | 15.42 | 6,180,726 | +0.12(+0.76%) |
Apr 10, 2012 | 15.74 | 15.81 | 15.25 | 15.30 | 8,853,477 | -0.46(-2.94%) |
Apr 09, 2012 | 15.81 | 15.94 | 15.69 | 15.76 | 5,854,072 | -0.49(-3.04%) |
Apr 05, 2012 | 16.24 | 16.37 | 16.00 | 16.26 | 11,129,167 | -0.12(-0.75%) |
Apr 04, 2012 | 16.47 | 16.54 | 16.07 | 16.38 | 9,720,072 | -0.36(-2.12%) |
Apr 03, 2012 | 16.87 | 16.96 | 16.45 | 16.74 | 10,961,901 | -0.22(-1.32%) |
Apr 02, 2012 | 16.39 | 17.29 | 16.28 | 16.96 | 17,629,118 | +0.67(+4.13%) |
Mar 30, 2012 | 16.48 | 16.49 | 16.13 | 16.29 | 5,385,200 | +0.04(+0.24%) |
Mar 29, 2012 | 16.27 | 16.34 | 15.96 | 16.25 | 9,574,794 | -0.25(-1.50%) |
Mar 28, 2012 | 16.57 | 16.80 | 16.10 | 16.50 | 12,261,017 | -0.12(-0.70%) |
Mar 27, 2012 | 17.11 | 17.11 | 16.61 | 16.61 | 6,624,440 | -0.39(-2.32%) |
Mar 26, 2012 | 16.75 | 17.03 | 16.64 | 17.01 | 8,548,048 | +0.46(+2.80%) |
Mar 23, 2012 | 16.57 | 16.64 | 16.36 | 16.54 | 8,961,063 | +0.09(+0.52%) |
Mar 22, 2012 | 16.81 | 16.94 | 16.33 | 16.46 | 16,580,367 | -0.56(-3.27%) |
Mar 21, 2012 | 17.72 | 18.00 | 16.95 | 17.02 | 45,650,756 | +0.24(+1.43%) |
Mar 20, 2012 | 16.61 | 16.81 | 16.39 | 16.78 | 5,943,964 | +0.01(+0.05%) |
Mar 19, 2012 | 16.86 | 17.00 | 16.67 | 16.77 | 8,772,921 | -0.10(-0.60%) |
Mar 16, 2012 | 16.78 | 16.90 | 16.58 | 16.87 | 11,298,606 | +0.11(+0.64%) |
Mar 15, 2012 | 16.10 | 16.87 | 16.04 | 16.76 | 13,220,860 | +0.69(+4.28%) |
Mar 14, 2012 | 16.07 | 16.34 | 15.93 | 16.07 | 8,182,168 | -0.05(-0.29%) |
Mar 13, 2012 | 15.62 | 16.15 | 15.57 | 16.12 | 8,496,574 | +0.63(+4.04%) |
Mar 12, 2012 | 15.49 | 15.61 | 15.20 | 15.49 | 6,584,253 | -0.02(-0.10%) |
Mar 09, 2012 | 15.35 | 15.74 | 15.33 | 15.51 | 9,070,938 | +0.12(+0.75%) |
Mar 08, 2012 | 15.21 | 15.42 | 14.96 | 15.39 | 10,305,363 | +0.33(+2.21%) |
Mar 07, 2012 | 15.05 | 15.17 | 14.91 | 15.06 | 7,945,779 | +0.11(+0.72%) |
Mar 06, 2012 | 15.38 | 15.43 | 14.89 | 14.95 | 12,656,052 | -0.60(-3.87%) |
Mar 05, 2012 | 15.73 | 15.79 | 15.49 | 15.55 | 7,628,244 | -0.22(-1.42%) |
Mar 02, 2012 | 15.86 | 16.10 | 15.69 | 15.78 | 7,403,514 | -0.19(-1.16%) |