Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.25 | 13.27 | 12.91 | 13.13 | 9,351,163 | -0.09(-0.65%) |
May 30, 2012 | 13.55 | 13.55 | 13.21 | 13.22 | 8,120,318 | -0.55(-3.97%) |
May 29, 2012 | 13.49 | 13.76 | 13.48 | 13.76 | 6,630,341 | +0.31(+2.31%) |
May 25, 2012 | 13.31 | 13.56 | 13.25 | 13.45 | 7,174,431 | +0.07(+0.52%) |
May 24, 2012 | 13.45 | 13.49 | 13.16 | 13.38 | 6,112,183 | -0.02(-0.12%) |
May 23, 2012 | 13.12 | 13.47 | 12.99 | 13.40 | 8,380,601 | +0.12(+0.94%) |
May 22, 2012 | 13.42 | 13.57 | 13.16 | 13.28 | 10,445,224 | -0.07(-0.52%) |
May 21, 2012 | 13.14 | 13.43 | 12.90 | 13.35 | 8,616,678 | +0.09(+0.70%) |
May 18, 2012 | 13.45 | 13.57 | 12.95 | 13.25 | 20,308,162 | -0.18(-1.33%) |
May 17, 2012 | 14.15 | 14.16 | 13.43 | 13.43 | 15,817,145 | -0.75(-5.26%) |
May 16, 2012 | 14.83 | 14.91 | 14.16 | 14.18 | 14,005,118 | -0.50(-3.39%) |
May 15, 2012 | 14.97 | 15.06 | 14.62 | 14.67 | 13,630,680 | -0.15(-1.00%) |
May 14, 2012 | 15.08 | 15.15 | 14.79 | 14.82 | 9,696,084 | -0.50(-3.24%) |
May 11, 2012 | 15.05 | 15.48 | 14.97 | 15.32 | 6,919,458 | -0.02(-0.10%) |
May 10, 2012 | 15.48 | 15.67 | 15.29 | 15.33 | 6,716,266 | +0.02(+0.15%) |
May 09, 2012 | 15.05 | 15.47 | 14.95 | 15.31 | 11,393,369 | +0.02(+0.10%) |
May 08, 2012 | 15.14 | 15.33 | 14.96 | 15.29 | 7,568,061 | +0.02(+0.15%) |
May 07, 2012 | 15.17 | 15.38 | 14.98 | 15.27 | 5,952,949 | +0.01(+0.05%) |
May 04, 2012 | 15.36 | 15.40 | 14.99 | 15.26 | 8,276,399 | -0.21(-1.35%) |
May 03, 2012 | 15.80 | 16.01 | 15.29 | 15.47 | 11,648,290 | -0.39(-2.45%) |
May 02, 2012 | 16.07 | 16.09 | 15.73 | 15.86 | 5,812,921 | -0.33(-2.06%) |
May 01, 2012 | 15.95 | 16.43 | 15.85 | 16.19 | 6,924,502 | +0.24(+1.51%) |
Apr 30, 2012 | 16.04 | 16.07 | 15.81 | 15.95 | 3,279,979 | -0.17(-1.06%) |
Apr 27, 2012 | 16.22 | 16.26 | 15.92 | 16.12 | 4,717,801 | -0.01(-0.05%) |
Apr 26, 2012 | 16.02 | 16.19 | 15.92 | 16.13 | 6,729,703 | +0.02(+0.14%) |
Apr 25, 2012 | 16.01 | 16.18 | 15.76 | 16.11 | 6,096,192 | +0.30(+1.87%) |
Apr 24, 2012 | 15.67 | 15.97 | 15.62 | 15.81 | 5,190,817 | +0.18(+1.14%) |
Apr 23, 2012 | 15.26 | 15.66 | 15.20 | 15.64 | 6,453,252 | +0.08(+0.50%) |
Apr 20, 2012 | 15.71 | 15.78 | 15.51 | 15.56 | 6,615,154 | -0.02(-0.15%) |
Apr 19, 2012 | 15.60 | 15.68 | 15.39 | 15.58 | 6,512,030 | +0.01(+0.05%) |
Apr 18, 2012 | 15.75 | 15.79 | 15.51 | 15.57 | 7,272,272 | -0.37(-2.34%) |
Apr 17, 2012 | 15.78 | 16.06 | 15.69 | 15.95 | 5,200,282 | +0.34(+2.19%) |
Apr 16, 2012 | 15.83 | 15.83 | 15.36 | 15.60 | 6,730,130 | -0.04(-0.25%) |
Apr 13, 2012 | 15.87 | 15.92 | 15.55 | 15.64 | 6,757,517 | -0.33(-2.04%) |
Apr 12, 2012 | 15.61 | 16.01 | 15.53 | 15.97 | 5,458,096 | +0.48(+3.11%) |
Apr 11, 2012 | 15.61 | 15.78 | 15.40 | 15.49 | 6,151,749 | +0.12(+0.76%) |
Apr 10, 2012 | 15.81 | 15.88 | 15.32 | 15.37 | 8,811,969 | -0.47(-2.94%) |
Apr 09, 2012 | 15.88 | 16.01 | 15.76 | 15.84 | 5,826,627 | -0.50(-3.04%) |
Apr 05, 2012 | 16.32 | 16.45 | 16.07 | 16.33 | 11,076,991 | -0.12(-0.75%) |
Apr 04, 2012 | 16.55 | 16.61 | 16.15 | 16.46 | 9,674,502 | -0.36(-2.12%) |
Apr 03, 2012 | 16.95 | 17.04 | 16.53 | 16.82 | 10,910,509 | -0.23(-1.32%) |
Apr 02, 2012 | 16.47 | 17.37 | 16.36 | 17.04 | 17,546,468 | +0.68(+4.13%) |
Mar 30, 2012 | 16.56 | 16.57 | 16.20 | 16.37 | 5,359,953 | +0.04(+0.24%) |
Mar 29, 2012 | 16.35 | 16.42 | 16.03 | 16.33 | 9,529,905 | -0.25(-1.50%) |
Mar 28, 2012 | 16.65 | 16.87 | 16.17 | 16.58 | 12,203,534 | -0.12(-0.70%) |
Mar 27, 2012 | 17.19 | 17.19 | 16.68 | 16.69 | 6,593,383 | -0.40(-2.32%) |
Mar 26, 2012 | 16.83 | 17.11 | 16.72 | 17.09 | 8,507,973 | +0.47(+2.80%) |
Mar 23, 2012 | 16.64 | 16.72 | 16.44 | 16.62 | 8,919,052 | +0.09(+0.52%) |
Mar 22, 2012 | 16.89 | 17.02 | 16.40 | 16.54 | 16,502,634 | -0.56(-3.27%) |
Mar 21, 2012 | 17.80 | 18.08 | 17.03 | 17.10 | 45,436,736 | +0.24(+1.43%) |
Mar 20, 2012 | 16.69 | 16.89 | 16.47 | 16.85 | 5,916,097 | +0.01(+0.05%) |
Mar 19, 2012 | 16.94 | 17.08 | 16.75 | 16.85 | 8,731,791 | -0.10(-0.60%) |
Mar 16, 2012 | 16.85 | 16.98 | 16.66 | 16.95 | 11,245,636 | +0.11(+0.65%) |
Mar 15, 2012 | 16.17 | 16.95 | 16.12 | 16.84 | 13,158,877 | +0.69(+4.28%) |
Mar 14, 2012 | 16.15 | 16.42 | 16.01 | 16.15 | 8,143,808 | -0.05(-0.29%) |
Mar 13, 2012 | 15.69 | 16.23 | 15.64 | 16.19 | 8,456,740 | +0.63(+4.04%) |
Mar 12, 2012 | 15.56 | 15.68 | 15.27 | 15.57 | 6,553,385 | -0.02(-0.10%) |
Mar 09, 2012 | 15.43 | 15.81 | 15.40 | 15.58 | 9,028,411 | +0.12(+0.75%) |
Mar 08, 2012 | 15.29 | 15.49 | 15.03 | 15.46 | 10,257,049 | +0.33(+2.21%) |
Mar 07, 2012 | 15.12 | 15.24 | 14.98 | 15.13 | 7,908,528 | +0.11(+0.72%) |
Mar 06, 2012 | 15.45 | 15.50 | 14.96 | 15.02 | 12,596,717 | -0.61(-3.88%) |
Mar 05, 2012 | 15.81 | 15.86 | 15.57 | 15.63 | 7,592,481 | -0.23(-1.42%) |
Mar 02, 2012 | 15.94 | 16.18 | 15.77 | 15.85 | 7,368,805 | -0.19(-1.16%) |