Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.19 | 13.21 | 12.86 | 13.07 | 9,393,842 | -0.09(-0.65%) |
May 30, 2012 | 13.49 | 13.49 | 13.15 | 13.16 | 8,157,379 | -0.54(-3.97%) |
May 29, 2012 | 13.43 | 13.70 | 13.42 | 13.70 | 6,660,602 | +0.31(+2.31%) |
May 25, 2012 | 13.25 | 13.50 | 13.19 | 13.39 | 7,207,174 | +0.07(+0.52%) |
May 24, 2012 | 13.39 | 13.43 | 13.10 | 13.32 | 6,140,079 | -0.02(-0.12%) |
May 23, 2012 | 13.06 | 13.41 | 12.94 | 13.34 | 8,418,850 | +0.12(+0.94%) |
May 22, 2012 | 13.35 | 13.51 | 13.10 | 13.22 | 10,492,895 | -0.07(-0.52%) |
May 21, 2012 | 13.08 | 13.37 | 12.84 | 13.29 | 8,656,004 | +0.09(+0.70%) |
May 18, 2012 | 13.39 | 13.51 | 12.89 | 13.19 | 20,400,848 | -0.18(-1.33%) |
May 17, 2012 | 14.09 | 14.10 | 13.37 | 13.37 | 15,889,333 | -0.74(-5.26%) |
May 16, 2012 | 14.76 | 14.84 | 14.10 | 14.11 | 14,069,037 | -0.49(-3.39%) |
May 15, 2012 | 14.90 | 14.99 | 14.55 | 14.61 | 13,692,890 | -0.15(-1.00%) |
May 14, 2012 | 15.02 | 15.09 | 14.72 | 14.75 | 9,740,336 | -0.49(-3.24%) |
May 11, 2012 | 14.99 | 15.41 | 14.90 | 15.25 | 6,951,038 | -0.02(-0.10%) |
May 10, 2012 | 15.41 | 15.60 | 15.22 | 15.26 | 6,746,918 | +0.02(+0.15%) |
May 09, 2012 | 14.99 | 15.40 | 14.88 | 15.24 | 11,445,368 | +0.02(+0.10%) |
May 08, 2012 | 15.07 | 15.26 | 14.89 | 15.22 | 7,602,601 | +0.02(+0.15%) |
May 07, 2012 | 15.10 | 15.31 | 14.91 | 15.20 | 5,980,118 | +0.01(+0.05%) |
May 04, 2012 | 15.29 | 15.33 | 14.92 | 15.19 | 8,314,172 | -0.21(-1.35%) |
May 03, 2012 | 15.73 | 15.94 | 15.22 | 15.40 | 11,701,452 | -0.39(-2.45%) |
May 02, 2012 | 16.00 | 16.01 | 15.65 | 15.79 | 5,839,451 | -0.33(-2.06%) |
May 01, 2012 | 15.87 | 16.36 | 15.77 | 16.12 | 6,956,105 | +0.24(+1.51%) |
Apr 30, 2012 | 15.97 | 16.00 | 15.73 | 15.88 | 3,294,949 | -0.17(-1.06%) |
Apr 27, 2012 | 16.14 | 16.18 | 15.84 | 16.05 | 4,739,333 | -0.01(-0.05%) |
Apr 26, 2012 | 15.94 | 16.12 | 15.84 | 16.06 | 6,760,417 | +0.02(+0.14%) |
Apr 25, 2012 | 15.94 | 16.11 | 15.69 | 16.04 | 6,124,015 | +0.29(+1.87%) |
Apr 24, 2012 | 15.60 | 15.90 | 15.55 | 15.74 | 5,214,508 | +0.18(+1.14%) |
Apr 23, 2012 | 15.19 | 15.59 | 15.13 | 15.56 | 6,482,704 | +0.08(+0.50%) |
Apr 20, 2012 | 15.64 | 15.71 | 15.44 | 15.49 | 6,645,345 | -0.02(-0.15%) |
Apr 19, 2012 | 15.53 | 15.61 | 15.32 | 15.51 | 6,541,751 | +0.01(+0.05%) |
Apr 18, 2012 | 15.68 | 15.72 | 15.44 | 15.50 | 7,305,462 | -0.37(-2.34%) |
Apr 17, 2012 | 15.71 | 15.98 | 15.62 | 15.87 | 5,224,016 | +0.34(+2.19%) |
Apr 16, 2012 | 15.76 | 15.76 | 15.29 | 15.53 | 6,760,846 | -0.04(-0.25%) |
Apr 13, 2012 | 15.80 | 15.84 | 15.48 | 15.57 | 6,788,358 | -0.32(-2.04%) |
Apr 12, 2012 | 15.54 | 15.94 | 15.46 | 15.90 | 5,483,006 | +0.48(+3.11%) |
Apr 11, 2012 | 15.54 | 15.70 | 15.33 | 15.42 | 6,179,825 | +0.12(+0.76%) |
Apr 10, 2012 | 15.74 | 15.81 | 15.25 | 15.30 | 8,852,187 | -0.46(-2.94%) |
Apr 09, 2012 | 15.81 | 15.94 | 15.69 | 15.77 | 5,853,219 | -0.49(-3.04%) |
Apr 05, 2012 | 16.24 | 16.38 | 16.00 | 16.26 | 11,127,545 | -0.12(-0.75%) |
Apr 04, 2012 | 16.48 | 16.54 | 16.07 | 16.38 | 9,718,656 | -0.36(-2.12%) |
Apr 03, 2012 | 16.87 | 16.96 | 16.45 | 16.74 | 10,960,304 | -0.22(-1.32%) |
Apr 02, 2012 | 16.39 | 17.29 | 16.28 | 16.96 | 17,626,550 | +0.67(+4.13%) |
Mar 30, 2012 | 16.48 | 16.49 | 16.13 | 16.29 | 5,384,416 | +0.04(+0.24%) |
Mar 29, 2012 | 16.28 | 16.35 | 15.96 | 16.25 | 9,573,399 | -0.25(-1.50%) |
Mar 28, 2012 | 16.57 | 16.80 | 16.10 | 16.50 | 12,259,231 | -0.12(-0.70%) |
Mar 27, 2012 | 17.11 | 17.11 | 16.61 | 16.62 | 6,623,475 | -0.39(-2.32%) |
Mar 26, 2012 | 16.75 | 17.03 | 16.65 | 17.01 | 8,546,803 | +0.46(+2.80%) |
Mar 23, 2012 | 16.57 | 16.65 | 16.36 | 16.55 | 8,959,758 | +0.08(+0.52%) |
Mar 22, 2012 | 16.81 | 16.94 | 16.33 | 16.46 | 16,577,951 | -0.56(-3.27%) |
Mar 21, 2012 | 17.72 | 18.00 | 16.95 | 17.02 | 45,644,108 | +0.24(+1.43%) |
Mar 20, 2012 | 16.62 | 16.81 | 16.39 | 16.78 | 5,943,098 | +0.01(+0.05%) |
Mar 19, 2012 | 16.86 | 17.00 | 16.67 | 16.77 | 8,771,643 | -0.10(-0.60%) |
Mar 16, 2012 | 16.78 | 16.90 | 16.58 | 16.87 | 11,296,960 | +0.11(+0.65%) |
Mar 15, 2012 | 16.10 | 16.87 | 16.04 | 16.76 | 13,218,934 | +0.69(+4.28%) |
Mar 14, 2012 | 16.07 | 16.35 | 15.94 | 16.07 | 8,180,976 | -0.05(-0.29%) |
Mar 13, 2012 | 15.62 | 16.15 | 15.57 | 16.12 | 8,495,336 | +0.63(+4.04%) |
Mar 12, 2012 | 15.49 | 15.61 | 15.20 | 15.50 | 6,583,294 | -0.02(-0.10%) |
Mar 09, 2012 | 15.36 | 15.74 | 15.33 | 15.51 | 9,069,616 | +0.12(+0.75%) |
Mar 08, 2012 | 15.22 | 15.42 | 14.96 | 15.39 | 10,303,862 | +0.33(+2.21%) |
Mar 07, 2012 | 15.05 | 15.17 | 14.92 | 15.06 | 7,944,622 | +0.11(+0.72%) |
Mar 06, 2012 | 15.38 | 15.43 | 14.89 | 14.95 | 12,654,208 | -0.60(-3.87%) |
Mar 05, 2012 | 15.73 | 15.79 | 15.50 | 15.56 | 7,627,133 | -0.22(-1.42%) |
Mar 02, 2012 | 15.87 | 16.11 | 15.70 | 15.78 | 7,402,436 | -0.19(-1.16%) |