Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.96 | 13.00 | 12.50 | 12.57 | 15,749,196 | -0.42(-3.26%) |
May 30, 2012 | 13.13 | 13.13 | 12.87 | 12.99 | 15,052,479 | -0.33(-2.50%) |
May 29, 2012 | 13.44 | 13.54 | 13.18 | 13.32 | 9,721,439 | +0.02(+0.13%) |
May 25, 2012 | 13.14 | 13.50 | 13.14 | 13.30 | 7,577,986 | +0.13(+0.99%) |
May 24, 2012 | 13.30 | 13.36 | 12.97 | 13.17 | 14,189,241 | -0.05(-0.40%) |
May 23, 2012 | 12.96 | 13.27 | 12.92 | 13.23 | 13,566,019 | +0.09(+0.68%) |
May 22, 2012 | 13.11 | 13.30 | 12.95 | 13.14 | 13,716,205 | +0.11(+0.82%) |
May 21, 2012 | 12.70 | 13.10 | 12.67 | 13.03 | 10,747,028 | +0.35(+2.77%) |
May 18, 2012 | 12.90 | 13.00 | 12.58 | 12.68 | 13,151,610 | -0.09(-0.69%) |
May 17, 2012 | 12.89 | 13.09 | 12.74 | 12.77 | 14,471,738 | -0.14(-1.10%) |
May 16, 2012 | 12.81 | 13.27 | 12.73 | 12.91 | 14,340,866 | +0.18(+1.44%) |
May 15, 2012 | 13.04 | 13.36 | 12.70 | 12.73 | 15,941,546 | -0.31(-2.40%) |
May 14, 2012 | 13.06 | 13.20 | 13.02 | 13.04 | 11,273,669 | -0.29(-2.17%) |
May 11, 2012 | 13.21 | 13.68 | 13.18 | 13.33 | 9,320,894 | -0.01(-0.09%) |
May 10, 2012 | 13.54 | 13.65 | 13.31 | 13.34 | 10,521,213 | +0.05(+0.36%) |
May 09, 2012 | 13.12 | 13.48 | 12.95 | 13.29 | 17,440,086 | -0.05(-0.35%) |
May 08, 2012 | 13.41 | 13.46 | 12.99 | 13.34 | 15,828,319 | -0.19(-1.40%) |
May 07, 2012 | 13.44 | 13.68 | 13.32 | 13.53 | 10,230,265 | -0.04(-0.31%) |
May 04, 2012 | 13.83 | 13.87 | 13.38 | 13.57 | 11,145,264 | -0.35(-2.51%) |
May 03, 2012 | 14.29 | 14.32 | 13.78 | 13.92 | 15,262,510 | -0.40(-2.77%) |
May 02, 2012 | 14.57 | 14.58 | 14.22 | 14.32 | 13,567,852 | -0.37(-2.54%) |
May 01, 2012 | 14.75 | 15.08 | 14.53 | 14.69 | 15,063,001 | +0.08(+0.57%) |
Apr 30, 2012 | 14.97 | 15.11 | 14.47 | 14.61 | 13,203,909 | -0.25(-1.67%) |
Apr 27, 2012 | 14.72 | 14.91 | 14.59 | 14.85 | 12,284,587 | +0.33(+2.24%) |
Apr 26, 2012 | 14.22 | 14.55 | 14.14 | 14.53 | 9,019,297 | +0.24(+1.70%) |
Apr 25, 2012 | 14.29 | 14.34 | 13.87 | 14.29 | 12,720,315 | +0.14(+0.96%) |
Apr 24, 2012 | 14.02 | 14.28 | 13.93 | 14.15 | 12,708,748 | +0.18(+1.31%) |
Apr 23, 2012 | 13.83 | 14.01 | 13.63 | 13.97 | 10,450,095 | -0.08(-0.55%) |
Apr 20, 2012 | 14.26 | 14.33 | 14.02 | 14.04 | 10,849,047 | -0.09(-0.63%) |
Apr 19, 2012 | 14.12 | 14.34 | 13.99 | 14.13 | 11,659,021 | +0.01(+0.08%) |
Apr 18, 2012 | 14.15 | 14.23 | 13.91 | 14.12 | 12,482,099 | -0.12(-0.83%) |
Apr 17, 2012 | 14.19 | 14.42 | 14.00 | 14.24 | 19,958,808 | +0.43(+3.08%) |
Apr 16, 2012 | 14.23 | 14.26 | 13.79 | 13.81 | 19,004,846 | -0.46(-3.23%) |
Apr 13, 2012 | 14.59 | 14.64 | 14.26 | 14.28 | 14,354,789 | -0.47(-3.17%) |
Apr 12, 2012 | 14.11 | 14.86 | 14.10 | 14.74 | 15,537,686 | +0.67(+4.79%) |
Apr 11, 2012 | 14.19 | 14.37 | 14.04 | 14.07 | 14,674,546 | +0.11(+0.80%) |
Apr 10, 2012 | 14.85 | 14.85 | 13.95 | 13.96 | 24,772,256 | -0.66(-4.49%) |
Apr 09, 2012 | 14.52 | 14.81 | 14.42 | 14.61 | 9,635,723 | -0.14(-0.92%) |
Apr 05, 2012 | 14.85 | 15.03 | 14.57 | 14.75 | 18,231,508 | -0.20(-1.31%) |
Apr 04, 2012 | 15.07 | 15.35 | 14.85 | 14.94 | 18,334,254 | -0.08(-0.51%) |
Apr 03, 2012 | 15.55 | 15.55 | 14.81 | 15.02 | 26,789,532 | -0.55(-3.53%) |
Apr 02, 2012 | 15.17 | 15.69 | 15.01 | 15.57 | 14,037,560 | +0.33(+2.17%) |
Mar 30, 2012 | 15.82 | 15.96 | 14.91 | 15.24 | 28,418,754 | -0.52(-3.30%) |
Mar 29, 2012 | 16.00 | 16.00 | 15.42 | 15.76 | 19,689,346 | -0.40(-2.45%) |
Mar 28, 2012 | 16.22 | 16.37 | 15.92 | 16.16 | 18,873,300 | -0.12(-0.73%) |
Mar 27, 2012 | 15.98 | 16.47 | 15.91 | 16.27 | 20,832,624 | +0.28(+1.74%) |
Mar 26, 2012 | 16.11 | 16.13 | 15.77 | 16.00 | 12,429,265 | +0.21(+1.35%) |
Mar 23, 2012 | 15.68 | 15.92 | 15.53 | 15.78 | 13,305,691 | +0.15(+0.95%) |
Mar 22, 2012 | 15.87 | 15.91 | 15.52 | 15.64 | 16,460,161 | -0.41(-2.58%) |
Mar 21, 2012 | 16.26 | 16.37 | 16.03 | 16.05 | 12,194,897 | -0.19(-1.17%) |
Mar 20, 2012 | 16.33 | 16.33 | 16.12 | 16.24 | 14,538,873 | -0.29(-1.75%) |
Mar 19, 2012 | 16.58 | 16.66 | 16.45 | 16.53 | 11,845,816 | -0.02(-0.14%) |
Mar 16, 2012 | 16.63 | 16.91 | 16.55 | 16.55 | 19,142,536 | -0.02(-0.11%) |
Mar 15, 2012 | 16.58 | 16.68 | 16.36 | 16.57 | 16,998,482 | +0.02(+0.14%) |
Mar 14, 2012 | 16.77 | 16.91 | 16.47 | 16.55 | 13,886,162 | -0.30(-1.76%) |
Mar 13, 2012 | 16.76 | 16.85 | 16.52 | 16.84 | 18,645,250 | +0.15(+0.92%) |
Mar 12, 2012 | 16.82 | 16.86 | 16.46 | 16.69 | 16,990,318 | -0.20(-1.19%) |
Mar 09, 2012 | 16.50 | 16.96 | 16.42 | 16.89 | 27,418,398 | +0.41(+2.48%) |
Mar 08, 2012 | 16.08 | 16.61 | 16.08 | 16.48 | 27,782,666 | +0.51(+3.22%) |
Mar 07, 2012 | 14.92 | 16.08 | 14.91 | 15.97 | 35,739,092 | +1.08(+7.27%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.82 | 14.88 | 12,226,240 | -0.31(-2.02%) |
Mar 05, 2012 | 15.36 | 15.40 | 15.08 | 15.19 | 12,624,018 | -0.20(-1.27%) |
Mar 02, 2012 | 15.09 | 15.85 | 15.09 | 15.39 | 19,986,842 | +0.19(+1.24%) |