Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.62 | 14.75 | 14.28 | 14.52 | 7,143,230 | -0.09(-0.63%) |
May 30, 2012 | 15.01 | 15.03 | 14.52 | 14.61 | 5,453,167 | -0.65(-4.28%) |
May 29, 2012 | 15.13 | 15.35 | 15.06 | 15.26 | 4,346,505 | +0.32(+2.16%) |
May 25, 2012 | 14.99 | 15.12 | 14.84 | 14.94 | 2,950,649 | -0.03(-0.19%) |
May 24, 2012 | 15.02 | 15.02 | 14.66 | 14.97 | 4,003,527 | +0.06(+0.38%) |
May 23, 2012 | 14.94 | 14.99 | 14.52 | 14.91 | 6,222,116 | -0.23(-1.53%) |
May 22, 2012 | 15.03 | 15.36 | 14.85 | 15.14 | 7,868,754 | +0.25(+1.70%) |
May 21, 2012 | 14.52 | 14.99 | 14.45 | 14.89 | 4,427,203 | +0.45(+3.11%) |
May 18, 2012 | 14.73 | 14.77 | 14.30 | 14.44 | 7,504,534 | -0.21(-1.44%) |
May 17, 2012 | 15.05 | 15.18 | 14.64 | 14.65 | 6,532,260 | -0.44(-2.89%) |
May 16, 2012 | 15.70 | 15.82 | 15.09 | 15.09 | 8,606,252 | -0.51(-3.24%) |
May 15, 2012 | 15.92 | 15.96 | 15.53 | 15.59 | 5,062,292 | -0.37(-2.33%) |
May 14, 2012 | 16.24 | 16.33 | 15.95 | 15.96 | 8,256,285 | -0.60(-3.60%) |
May 11, 2012 | 16.27 | 16.92 | 15.99 | 16.56 | 5,960,099 | +0.06(+0.38%) |
May 10, 2012 | 16.37 | 16.66 | 16.33 | 16.50 | 5,376,920 | +0.42(+2.62%) |
May 09, 2012 | 16.14 | 16.29 | 15.92 | 16.08 | 7,731,398 | -0.33(-2.01%) |
May 08, 2012 | 16.24 | 16.55 | 16.15 | 16.41 | 6,086,570 | +0.00(+0.00%) |
May 07, 2012 | 16.14 | 16.49 | 16.06 | 16.41 | 6,328,806 | +0.18(+1.08%) |
May 04, 2012 | 16.58 | 16.64 | 16.03 | 16.23 | 7,134,054 | -0.44(-2.65%) |
May 03, 2012 | 17.27 | 17.48 | 16.57 | 16.67 | 6,353,189 | -0.59(-3.42%) |
May 02, 2012 | 17.35 | 17.44 | 16.95 | 17.26 | 3,561,120 | -0.24(-1.36%) |
May 01, 2012 | 17.33 | 17.83 | 17.27 | 17.50 | 3,475,306 | +0.11(+0.61%) |
Apr 30, 2012 | 17.26 | 17.42 | 17.18 | 17.40 | 3,205,286 | +0.07(+0.41%) |
Apr 27, 2012 | 17.36 | 17.39 | 17.04 | 17.33 | 3,806,651 | +0.02(+0.12%) |
Apr 26, 2012 | 17.19 | 17.38 | 17.05 | 17.30 | 3,565,980 | +0.01(+0.04%) |
Apr 25, 2012 | 17.09 | 17.31 | 16.77 | 17.30 | 5,627,150 | +0.48(+2.84%) |
Apr 24, 2012 | 16.76 | 17.06 | 16.74 | 16.82 | 5,667,170 | +0.06(+0.38%) |
Apr 23, 2012 | 16.28 | 16.81 | 16.13 | 16.76 | 6,640,909 | +0.14(+0.85%) |
Apr 20, 2012 | 16.95 | 17.11 | 16.55 | 16.62 | 4,721,540 | -0.17(-1.00%) |
Apr 19, 2012 | 17.03 | 17.10 | 16.64 | 16.78 | 5,663,144 | -0.20(-1.20%) |
Apr 18, 2012 | 17.14 | 17.25 | 16.97 | 16.99 | 4,077,133 | -0.34(-1.95%) |
Apr 17, 2012 | 17.22 | 17.41 | 17.13 | 17.33 | 3,312,427 | +0.34(+2.03%) |
Apr 16, 2012 | 17.22 | 17.24 | 16.80 | 16.98 | 3,268,620 | +0.02(+0.12%) |
Apr 13, 2012 | 17.19 | 17.23 | 16.85 | 16.96 | 4,931,783 | -0.39(-2.23%) |
Apr 12, 2012 | 16.79 | 17.38 | 16.68 | 17.35 | 3,419,670 | +0.64(+3.83%) |
Apr 11, 2012 | 16.91 | 16.92 | 16.65 | 16.71 | 5,324,215 | +0.15(+0.93%) |
Apr 10, 2012 | 17.13 | 17.26 | 16.53 | 16.55 | 7,377,175 | -0.64(-3.72%) |
Apr 09, 2012 | 17.49 | 17.56 | 17.13 | 17.19 | 5,357,159 | -0.75(-4.19%) |
Apr 05, 2012 | 17.91 | 18.22 | 17.83 | 17.94 | 5,095,868 | -0.06(-0.31%) |
Apr 04, 2012 | 18.06 | 18.21 | 17.87 | 18.00 | 5,684,255 | -0.37(-1.99%) |
Apr 03, 2012 | 18.53 | 18.55 | 17.92 | 18.36 | 7,041,742 | -0.23(-1.24%) |
Apr 02, 2012 | 18.46 | 18.78 | 18.29 | 18.60 | 3,523,808 | +0.14(+0.76%) |
Mar 30, 2012 | 18.21 | 18.56 | 18.01 | 18.46 | 6,167,844 | +0.43(+2.37%) |
Mar 29, 2012 | 18.36 | 18.44 | 17.76 | 18.03 | 6,650,269 | -0.60(-3.23%) |
Mar 28, 2012 | 18.85 | 18.90 | 18.27 | 18.63 | 7,041,242 | -0.30(-1.59%) |
Mar 27, 2012 | 18.99 | 19.06 | 18.86 | 18.93 | 7,584,427 | -0.01(-0.07%) |
Mar 26, 2012 | 18.78 | 18.95 | 18.66 | 18.95 | 6,420,002 | +0.43(+2.31%) |
Mar 23, 2012 | 18.27 | 18.55 | 18.25 | 18.52 | 5,651,281 | +0.29(+1.57%) |
Mar 22, 2012 | 18.43 | 18.46 | 18.11 | 18.23 | 6,423,084 | -0.44(-2.36%) |
Mar 21, 2012 | 18.87 | 19.14 | 18.64 | 18.67 | 5,215,133 | -0.13(-0.71%) |
Mar 20, 2012 | 18.75 | 18.97 | 18.45 | 18.81 | 5,947,706 | -0.15(-0.78%) |
Mar 19, 2012 | 18.71 | 19.14 | 18.67 | 18.95 | 7,844,370 | +0.21(+1.12%) |
Mar 16, 2012 | 19.11 | 19.28 | 18.74 | 18.74 | 9,374,419 | -0.36(-1.91%) |
Mar 15, 2012 | 18.34 | 19.22 | 18.29 | 19.11 | 14,398,306 | +0.82(+4.48%) |
Mar 14, 2012 | 17.89 | 18.41 | 17.75 | 18.29 | 9,718,083 | +0.36(+2.03%) |
Mar 13, 2012 | 17.38 | 17.94 | 17.29 | 17.92 | 4,975,439 | +0.76(+4.40%) |
Mar 12, 2012 | 17.29 | 17.47 | 16.95 | 17.17 | 4,709,735 | -0.13(-0.73%) |
Mar 09, 2012 | 17.02 | 17.51 | 17.02 | 17.29 | 3,592,212 | +0.34(+2.02%) |
Mar 08, 2012 | 17.16 | 17.20 | 16.80 | 16.95 | 5,208,766 | -0.03(-0.16%) |
Mar 07, 2012 | 16.89 | 17.11 | 16.81 | 16.98 | 3,485,907 | +0.21(+1.27%) |
Mar 06, 2012 | 16.85 | 16.98 | 16.59 | 16.77 | 5,909,272 | -0.53(-3.06%) |
Mar 05, 2012 | 17.36 | 17.41 | 17.11 | 17.29 | 5,956,097 | -0.19(-1.08%) |
Mar 02, 2012 | 17.97 | 18.06 | 17.36 | 17.48 | 6,159,600 | -0.50(-2.76%) |