Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.23 | 15.37 | 15.12 | 15.24 | 17,159,980 | -0.01(-0.07%) |
May 30, 2012 | 15.30 | 15.34 | 15.16 | 15.25 | 14,924,534 | -0.22(-1.42%) |
May 29, 2012 | 15.40 | 15.55 | 15.28 | 15.47 | 18,464,818 | +0.11(+0.72%) |
May 25, 2012 | 15.40 | 15.48 | 15.28 | 15.36 | 13,629,383 | +0.01(+0.07%) |
May 24, 2012 | 15.34 | 15.51 | 15.22 | 15.35 | 13,875,532 | -0.03(-0.20%) |
May 23, 2012 | 15.19 | 15.43 | 15.14 | 15.38 | 18,111,586 | +0.09(+0.59%) |
May 22, 2012 | 15.58 | 15.61 | 15.19 | 15.29 | 33,541,972 | -0.29(-1.86%) |
May 21, 2012 | 16.00 | 16.00 | 15.10 | 15.58 | 51,145,516 | +0.16(+1.04%) |
May 18, 2012 | 15.78 | 15.87 | 15.36 | 15.42 | 32,684,254 | +0.55(+3.70%) |
May 17, 2012 | 15.26 | 15.37 | 14.85 | 14.87 | 17,345,026 | -0.41(-2.68%) |
May 16, 2012 | 15.40 | 15.57 | 15.26 | 15.28 | 17,236,704 | -0.12(-0.78%) |
May 15, 2012 | 15.47 | 15.55 | 15.34 | 15.40 | 13,741,946 | -0.10(-0.65%) |
May 14, 2012 | 15.48 | 15.77 | 15.40 | 15.50 | 30,817,536 | +0.31(+2.04%) |
May 11, 2012 | 14.88 | 15.44 | 14.80 | 15.19 | 21,134,710 | -0.25(-1.62%) |
May 10, 2012 | 15.40 | 15.54 | 15.30 | 15.44 | 11,173,431 | +0.14(+0.92%) |
May 09, 2012 | 15.17 | 15.45 | 15.03 | 15.30 | 19,008,478 | -0.06(-0.39%) |
May 08, 2012 | 15.31 | 15.44 | 15.09 | 15.36 | 18,603,516 | +0.01(+0.07%) |
May 07, 2012 | 15.34 | 15.49 | 15.16 | 15.35 | 13,465,953 | +0.20(+1.32%) |
May 04, 2012 | 15.25 | 15.29 | 15.09 | 15.15 | 13,771,297 | -0.25(-1.62%) |
May 03, 2012 | 15.64 | 15.64 | 15.32 | 15.40 | 10,932,619 | -0.27(-1.72%) |
May 02, 2012 | 15.58 | 15.77 | 15.54 | 15.67 | 10,840,951 | +0.04(+0.26%) |
May 01, 2012 | 15.51 | 15.72 | 15.50 | 15.63 | 9,799,226 | +0.09(+0.58%) |
Apr 30, 2012 | 15.55 | 15.57 | 15.45 | 15.54 | 10,894,537 | -0.03(-0.19%) |
Apr 27, 2012 | 15.51 | 15.62 | 15.49 | 15.57 | 9,711,543 | +0.04(+0.26%) |
Apr 26, 2012 | 15.44 | 15.55 | 15.38 | 15.53 | 12,542,729 | +0.04(+0.23%) |
Apr 25, 2012 | 15.43 | 15.51 | 15.38 | 15.49 | 13,236,814 | +0.06(+0.42%) |
Apr 24, 2012 | 15.33 | 15.52 | 15.33 | 15.43 | 12,140,196 | +0.10(+0.65%) |
Apr 23, 2012 | 15.41 | 15.47 | 15.29 | 15.33 | 21,680,970 | -0.27(-1.73%) |
Apr 20, 2012 | 15.41 | 15.70 | 15.39 | 15.60 | 24,560,460 | +0.21(+1.33%) |
Apr 19, 2012 | 15.44 | 15.57 | 15.36 | 15.39 | 18,431,172 | -0.10(-0.61%) |
Apr 18, 2012 | 15.40 | 15.57 | 15.30 | 15.49 | 36,558,932 | +0.48(+3.20%) |
Apr 17, 2012 | 14.82 | 15.18 | 14.82 | 15.01 | 20,506,146 | +0.22(+1.52%) |
Apr 16, 2012 | 15.00 | 15.04 | 14.73 | 14.79 | 13,639,142 | -0.08(-0.57%) |
Apr 13, 2012 | 14.99 | 15.18 | 14.86 | 14.87 | 15,336,610 | -0.19(-1.23%) |
Apr 12, 2012 | 14.90 | 15.10 | 14.84 | 15.05 | 9,487,493 | +0.18(+1.21%) |
Apr 11, 2012 | 15.08 | 15.08 | 14.84 | 14.88 | 11,200,840 | -0.12(-0.77%) |
Apr 10, 2012 | 15.08 | 15.18 | 14.91 | 14.99 | 15,284,107 | -0.11(-0.73%) |
Apr 09, 2012 | 15.00 | 15.25 | 14.96 | 15.10 | 11,335,315 | +0.04(+0.23%) |
Apr 05, 2012 | 15.14 | 15.26 | 15.00 | 15.06 | 11,716,913 | -0.21(-1.34%) |
Apr 04, 2012 | 15.15 | 15.34 | 15.00 | 15.27 | 20,954,056 | +0.09(+0.59%) |
Apr 03, 2012 | 15.36 | 15.43 | 15.06 | 15.18 | 18,214,982 | -0.28(-1.78%) |
Apr 02, 2012 | 15.19 | 15.51 | 15.11 | 15.46 | 14,423,746 | +0.23(+1.54%) |
Mar 30, 2012 | 15.37 | 15.42 | 15.18 | 15.22 | 15,516,149 | -0.08(-0.52%) |
Mar 29, 2012 | 15.19 | 15.34 | 15.11 | 15.30 | 9,933,764 | -0.02(-0.13%) |
Mar 28, 2012 | 15.45 | 15.48 | 15.14 | 15.32 | 18,831,800 | -0.11(-0.71%) |
Mar 27, 2012 | 15.53 | 15.55 | 15.41 | 15.43 | 11,890,920 | -0.11(-0.71%) |
Mar 26, 2012 | 15.46 | 15.56 | 15.36 | 15.54 | 11,500,800 | +0.15(+1.01%) |
Mar 23, 2012 | 15.52 | 15.59 | 15.31 | 15.38 | 8,495,792 | -0.10(-0.65%) |
Mar 22, 2012 | 15.51 | 15.56 | 15.38 | 15.48 | 14,618,561 | -0.03(-0.16%) |
Mar 21, 2012 | 15.42 | 15.61 | 15.17 | 15.51 | 25,024,088 | +0.10(+0.65%) |
Mar 20, 2012 | 15.00 | 15.61 | 14.92 | 15.41 | 22,184,408 | +0.26(+1.72%) |
Mar 19, 2012 | 15.08 | 15.22 | 14.92 | 15.15 | 16,649,515 | -0.03(-0.20%) |
Mar 16, 2012 | 14.95 | 15.18 | 14.92 | 15.18 | 28,343,136 | +0.29(+1.98%) |
Mar 15, 2012 | 14.64 | 14.98 | 14.57 | 14.88 | 19,809,712 | +0.25(+1.74%) |
Mar 14, 2012 | 14.54 | 14.64 | 14.42 | 14.63 | 14,764,430 | +0.08(+0.55%) |
Mar 13, 2012 | 14.54 | 14.62 | 14.39 | 14.55 | 17,129,036 | +0.06(+0.41%) |
Mar 12, 2012 | 14.66 | 14.76 | 14.48 | 14.49 | 11,292,932 | -0.14(-0.96%) |
Mar 09, 2012 | 14.63 | 14.70 | 14.61 | 14.63 | 9,772,432 | +0.01(+0.07%) |
Mar 08, 2012 | 14.70 | 14.77 | 14.52 | 14.62 | 11,271,372 | +0.00(+0.00%) |
Mar 07, 2012 | 14.48 | 14.71 | 14.44 | 14.62 | 10,621,936 | +0.21(+1.42%) |
Mar 06, 2012 | 14.61 | 14.69 | 14.35 | 14.41 | 12,696,542 | -0.21(-1.40%) |
Mar 05, 2012 | 14.66 | 14.95 | 14.52 | 14.62 | 11,749,682 | -0.10(-0.68%) |
Mar 02, 2012 | 14.88 | 14.92 | 14.66 | 14.72 | 9,168,834 | -0.21(-1.41%) |