Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.11 | 13.12 | 12.60 | 12.88 | 10,966,667 | -0.18(-1.39%) |
May 30, 2012 | 13.16 | 13.20 | 12.96 | 13.06 | 8,173,961 | -0.23(-1.75%) |
May 29, 2012 | 13.27 | 13.35 | 13.15 | 13.30 | 9,423,066 | +0.12(+0.95%) |
May 25, 2012 | 12.73 | 13.23 | 12.73 | 13.17 | 8,510,964 | +0.39(+3.02%) |
May 24, 2012 | 12.72 | 12.79 | 12.57 | 12.79 | 7,048,779 | +0.14(+1.07%) |
May 23, 2012 | 12.55 | 12.67 | 12.29 | 12.65 | 8,071,341 | +0.01(+0.08%) |
May 22, 2012 | 12.89 | 13.04 | 12.56 | 12.64 | 8,236,543 | -0.20(-1.59%) |
May 21, 2012 | 12.48 | 12.89 | 12.45 | 12.84 | 5,990,396 | +0.37(+2.98%) |
May 18, 2012 | 12.52 | 12.71 | 12.30 | 12.47 | 14,157,358 | +0.02(+0.14%) |
May 17, 2012 | 12.60 | 12.78 | 12.45 | 12.45 | 9,334,269 | -0.14(-1.13%) |
May 16, 2012 | 12.67 | 12.93 | 12.45 | 12.60 | 10,222,172 | -0.01(-0.08%) |
May 15, 2012 | 12.80 | 12.93 | 12.57 | 12.61 | 9,966,902 | -0.19(-1.45%) |
May 14, 2012 | 13.12 | 13.13 | 12.75 | 12.79 | 12,101,872 | -0.50(-3.74%) |
May 11, 2012 | 13.59 | 13.59 | 13.26 | 13.29 | 10,945,279 | -0.35(-2.59%) |
May 10, 2012 | 13.63 | 13.93 | 13.57 | 13.64 | 8,478,861 | -0.00(-0.03%) |
May 09, 2012 | 13.58 | 13.79 | 13.55 | 13.65 | 10,311,938 | -0.11(-0.80%) |
May 08, 2012 | 14.14 | 14.14 | 13.64 | 13.76 | 10,963,086 | -0.41(-2.87%) |
May 07, 2012 | 14.08 | 14.27 | 14.03 | 14.17 | 10,225,249 | -0.03(-0.20%) |
May 04, 2012 | 14.32 | 14.41 | 14.05 | 14.19 | 9,843,558 | -0.22(-1.54%) |
May 03, 2012 | 14.81 | 14.82 | 14.33 | 14.42 | 9,495,187 | -0.40(-2.72%) |
May 02, 2012 | 14.69 | 14.95 | 14.63 | 14.82 | 7,274,866 | +0.10(+0.68%) |
May 01, 2012 | 15.26 | 15.31 | 14.66 | 14.72 | 13,206,998 | -0.14(-0.96%) |
Apr 30, 2012 | 14.81 | 15.00 | 14.75 | 14.86 | 9,468,424 | +0.11(+0.77%) |
Apr 27, 2012 | 14.65 | 14.88 | 14.64 | 14.75 | 7,563,054 | +0.23(+1.57%) |
Apr 26, 2012 | 14.29 | 14.56 | 14.27 | 14.52 | 4,658,102 | +0.19(+1.35%) |
Apr 25, 2012 | 14.49 | 14.56 | 14.18 | 14.33 | 5,513,457 | -0.05(-0.37%) |
Apr 24, 2012 | 14.32 | 14.43 | 14.25 | 14.38 | 4,370,169 | +0.09(+0.65%) |
Apr 23, 2012 | 14.00 | 14.35 | 13.99 | 14.29 | 6,998,231 | +0.04(+0.25%) |
Apr 20, 2012 | 14.23 | 14.36 | 14.17 | 14.25 | 7,379,522 | +0.06(+0.40%) |
Apr 19, 2012 | 14.28 | 14.45 | 14.14 | 14.19 | 6,917,690 | -0.04(-0.30%) |
Apr 18, 2012 | 14.22 | 14.28 | 14.08 | 14.24 | 9,562,384 | -0.05(-0.32%) |
Apr 17, 2012 | 14.37 | 14.59 | 14.28 | 14.28 | 10,391,384 | -0.01(-0.05%) |
Apr 16, 2012 | 14.57 | 14.70 | 14.28 | 14.29 | 16,096,221 | -0.57(-3.87%) |
Apr 13, 2012 | 14.89 | 15.05 | 14.81 | 14.87 | 7,123,513 | -0.05(-0.34%) |
Apr 12, 2012 | 14.79 | 15.22 | 14.74 | 14.92 | 17,218,986 | +0.09(+0.60%) |
Apr 11, 2012 | 15.10 | 15.12 | 14.76 | 14.83 | 8,492,846 | -0.11(-0.77%) |
Apr 10, 2012 | 15.13 | 15.23 | 14.92 | 14.94 | 10,958,201 | -0.23(-1.48%) |
Apr 09, 2012 | 14.86 | 15.28 | 14.86 | 15.17 | 7,922,137 | +0.12(+0.78%) |
Apr 05, 2012 | 15.10 | 15.33 | 14.93 | 15.05 | 7,398,130 | -0.16(-1.08%) |
Apr 04, 2012 | 15.04 | 15.24 | 14.92 | 15.21 | 10,949,129 | +0.07(+0.45%) |
Apr 03, 2012 | 15.53 | 15.56 | 15.00 | 15.14 | 17,300,330 | -0.37(-2.39%) |
Apr 02, 2012 | 15.50 | 15.60 | 15.36 | 15.52 | 12,808,738 | +0.03(+0.18%) |
Mar 30, 2012 | 15.55 | 15.71 | 15.45 | 15.49 | 9,909,256 | +0.04(+0.28%) |
Mar 29, 2012 | 15.42 | 15.53 | 15.32 | 15.44 | 7,027,951 | -0.11(-0.73%) |
Mar 28, 2012 | 15.63 | 15.69 | 15.41 | 15.56 | 10,230,300 | -0.16(-1.00%) |
Mar 27, 2012 | 16.18 | 16.21 | 15.70 | 15.72 | 8,652,880 | -0.43(-2.68%) |
Mar 26, 2012 | 15.99 | 16.20 | 15.87 | 16.15 | 11,837,676 | +0.43(+2.75%) |
Mar 23, 2012 | 15.45 | 15.84 | 15.43 | 15.72 | 6,740,287 | +0.22(+1.45%) |
Mar 22, 2012 | 15.41 | 15.61 | 15.33 | 15.49 | 9,659,233 | -0.11(-0.71%) |
Mar 21, 2012 | 15.63 | 15.72 | 15.45 | 15.60 | 7,340,111 | -0.04(-0.25%) |
Mar 20, 2012 | 15.83 | 15.83 | 15.60 | 15.64 | 6,283,848 | -0.27(-1.71%) |
Mar 19, 2012 | 15.75 | 16.05 | 15.75 | 15.91 | 5,407,530 | +0.13(+0.81%) |
Mar 16, 2012 | 15.80 | 15.86 | 15.58 | 15.78 | 10,726,634 | +0.10(+0.66%) |
Mar 15, 2012 | 15.73 | 15.87 | 15.54 | 15.68 | 7,761,684 | -0.00(-0.02%) |
Mar 14, 2012 | 15.75 | 15.85 | 15.60 | 15.68 | 7,622,173 | -0.05(-0.30%) |
Mar 13, 2012 | 15.68 | 15.83 | 15.58 | 15.73 | 11,517,517 | +0.09(+0.59%) |
Mar 12, 2012 | 15.63 | 15.68 | 15.38 | 15.64 | 8,433,551 | -0.04(-0.27%) |
Mar 09, 2012 | 15.60 | 15.72 | 15.41 | 15.68 | 8,113,081 | +0.09(+0.60%) |
Mar 08, 2012 | 15.39 | 15.65 | 15.20 | 15.59 | 16,617,138 | +0.39(+2.56%) |
Mar 07, 2012 | 14.94 | 15.45 | 14.94 | 15.20 | 8,362,398 | +0.20(+1.33%) |
Mar 06, 2012 | 15.09 | 15.26 | 14.92 | 15.00 | 7,730,233 | -0.27(-1.78%) |
Mar 05, 2012 | 15.10 | 15.32 | 14.89 | 15.27 | 6,566,643 | +0.20(+1.35%) |
Mar 02, 2012 | 15.19 | 15.40 | 14.99 | 15.07 | 7,556,584 | -0.19(-1.26%) |