Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.89 | 16.12 | 15.67 | 16.05 | 31,836,606 | +0.47(+3.02%) |
Jun 28, 2012 | 15.70 | 15.76 | 15.35 | 15.58 | 38,808,836 | -0.58(-3.57%) |
Jun 27, 2012 | 16.28 | 16.39 | 16.06 | 16.16 | 23,864,600 | -0.08(-0.49%) |
Jun 26, 2012 | 16.09 | 16.39 | 16.04 | 16.24 | 32,066,970 | +0.27(+1.66%) |
Jun 25, 2012 | 16.14 | 16.23 | 15.85 | 15.97 | 23,497,876 | -0.38(-2.32%) |
Jun 22, 2012 | 16.04 | 16.37 | 15.99 | 16.35 | 55,585,944 | +0.37(+2.32%) |
Jun 21, 2012 | 16.44 | 16.50 | 15.91 | 15.98 | 34,351,596 | -0.43(-2.61%) |
Jun 20, 2012 | 16.59 | 16.63 | 16.31 | 16.41 | 30,408,148 | -0.21(-1.26%) |
Jun 19, 2012 | 16.29 | 16.79 | 16.10 | 16.62 | 49,125,624 | +0.39(+2.38%) |
Jun 18, 2012 | 15.54 | 16.31 | 15.51 | 16.23 | 69,876,984 | +0.70(+4.48%) |
Jun 15, 2012 | 15.36 | 15.58 | 15.33 | 15.54 | 38,237,768 | +0.21(+1.35%) |
Jun 14, 2012 | 15.40 | 15.43 | 15.13 | 15.33 | 26,397,286 | -0.02(-0.10%) |
Jun 13, 2012 | 15.61 | 15.62 | 15.23 | 15.35 | 35,967,272 | -0.28(-1.81%) |
Jun 12, 2012 | 15.67 | 15.77 | 15.49 | 15.63 | 37,318,272 | -0.01(-0.05%) |
Jun 11, 2012 | 15.76 | 15.89 | 15.57 | 15.64 | 27,802,578 | -0.05(-0.29%) |
Jun 08, 2012 | 15.58 | 15.85 | 15.41 | 15.68 | 22,764,408 | +0.06(+0.37%) |
Jun 07, 2012 | 15.83 | 15.94 | 15.59 | 15.62 | 24,935,364 | -0.02(-0.10%) |
Jun 06, 2012 | 15.28 | 15.65 | 15.27 | 15.64 | 26,556,070 | +0.45(+2.97%) |
Jun 05, 2012 | 14.92 | 15.22 | 14.87 | 15.19 | 25,747,316 | +0.23(+1.53%) |
Jun 04, 2012 | 14.88 | 15.09 | 14.82 | 14.96 | 51,655,220 | +0.13(+0.88%) |
Jun 01, 2012 | 14.65 | 14.91 | 14.52 | 14.83 | 49,572,404 | -0.14(-0.94%) |
May 31, 2012 | 15.11 | 15.16 | 14.83 | 14.97 | 48,731,276 | -0.15(-1.01%) |
May 30, 2012 | 15.72 | 15.72 | 14.82 | 15.12 | 61,677,028 | -0.73(-4.58%) |
May 29, 2012 | 15.50 | 15.91 | 15.40 | 15.85 | 43,191,660 | +0.44(+2.83%) |
May 25, 2012 | 15.20 | 15.49 | 15.14 | 15.41 | 33,000,494 | +0.26(+1.71%) |
May 24, 2012 | 15.45 | 15.53 | 14.99 | 15.15 | 44,766,732 | -0.00(-0.03%) |
May 23, 2012 | 14.93 | 15.17 | 14.81 | 15.16 | 26,148,454 | +0.18(+1.17%) |
May 22, 2012 | 15.10 | 15.28 | 14.89 | 14.98 | 23,776,048 | -0.11(-0.73%) |
May 21, 2012 | 14.71 | 15.22 | 14.67 | 15.09 | 27,302,742 | +0.44(+3.00%) |
May 18, 2012 | 14.94 | 15.06 | 14.60 | 14.65 | 42,281,716 | -0.26(-1.72%) |
May 17, 2012 | 15.19 | 15.36 | 14.91 | 14.91 | 27,756,168 | -0.32(-2.08%) |
May 16, 2012 | 15.38 | 15.55 | 15.18 | 15.23 | 29,996,778 | -0.07(-0.47%) |
May 15, 2012 | 15.38 | 15.50 | 15.22 | 15.30 | 25,347,758 | -0.08(-0.50%) |
May 14, 2012 | 15.44 | 15.53 | 15.24 | 15.38 | 29,507,156 | -0.19(-1.20%) |
May 11, 2012 | 15.67 | 15.78 | 15.54 | 15.56 | 31,808,228 | -0.18(-1.14%) |
May 10, 2012 | 15.62 | 15.82 | 15.57 | 15.74 | 46,392,340 | +0.25(+1.60%) |
May 09, 2012 | 15.21 | 15.60 | 15.15 | 15.49 | 42,869,120 | +0.14(+0.92%) |
May 08, 2012 | 15.24 | 15.39 | 15.00 | 15.35 | 28,973,100 | +0.05(+0.30%) |
May 07, 2012 | 14.98 | 15.42 | 14.90 | 15.31 | 30,587,590 | +0.24(+1.60%) |
May 04, 2012 | 15.26 | 15.28 | 15.02 | 15.07 | 27,430,730 | -0.36(-2.33%) |
May 03, 2012 | 15.67 | 15.71 | 15.28 | 15.43 | 26,344,596 | -0.30(-1.90%) |
May 02, 2012 | 15.49 | 15.76 | 15.41 | 15.72 | 22,772,772 | +0.16(+1.01%) |
May 01, 2012 | 15.54 | 15.82 | 15.54 | 15.57 | 31,785,894 | -0.10(-0.66%) |
Apr 30, 2012 | 15.80 | 16.03 | 15.61 | 15.67 | 47,798,300 | -0.08(-0.51%) |
Apr 27, 2012 | 15.87 | 15.88 | 15.54 | 15.75 | 28,026,630 | +0.07(+0.44%) |
Apr 26, 2012 | 15.36 | 15.76 | 15.28 | 15.68 | 49,005,476 | +0.45(+2.99%) |
Apr 25, 2012 | 15.13 | 15.45 | 14.97 | 15.23 | 27,499,162 | +0.21(+1.43%) |
Apr 24, 2012 | 15.10 | 15.28 | 14.93 | 15.01 | 30,200,468 | -0.13(-0.88%) |
Apr 23, 2012 | 15.05 | 15.24 | 15.01 | 15.15 | 41,726,168 | -0.24(-1.59%) |
Apr 20, 2012 | 15.51 | 15.62 | 15.38 | 15.39 | 42,963,104 | -0.13(-0.81%) |
Apr 19, 2012 | 14.95 | 15.98 | 14.91 | 15.52 | 158,624,656 | +1.81(+13.24%) |
Apr 18, 2012 | 13.81 | 13.86 | 13.56 | 13.70 | 31,205,802 | -0.08(-0.58%) |
Apr 17, 2012 | 13.65 | 13.87 | 13.65 | 13.78 | 22,377,190 | +0.22(+1.63%) |
Apr 16, 2012 | 13.85 | 13.89 | 13.53 | 13.56 | 24,206,528 | -0.24(-1.72%) |
Apr 13, 2012 | 13.87 | 13.94 | 13.75 | 13.80 | 18,917,906 | -0.13(-0.93%) |
Apr 12, 2012 | 13.71 | 14.03 | 13.70 | 13.93 | 18,159,512 | +0.27(+1.96%) |
Apr 11, 2012 | 13.69 | 13.82 | 13.62 | 13.66 | 20,299,624 | +0.11(+0.82%) |
Apr 10, 2012 | 13.81 | 14.00 | 13.49 | 13.55 | 30,716,516 | -0.32(-2.29%) |
Apr 09, 2012 | 13.57 | 13.94 | 13.54 | 13.87 | 28,061,382 | +0.26(+1.91%) |
Apr 05, 2012 | 13.58 | 13.71 | 13.50 | 13.61 | 21,576,344 | -0.04(-0.31%) |
Apr 04, 2012 | 13.86 | 13.87 | 13.56 | 13.65 | 31,719,148 | -0.34(-2.46%) |
Apr 03, 2012 | 13.91 | 14.08 | 13.87 | 13.99 | 30,789,396 | +0.02(+0.11%) |