Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.53 | 13.58 | 13.24 | 13.48 | 8,939,503 | -0.05(-0.35%) |
May 30, 2012 | 13.48 | 13.63 | 13.24 | 13.53 | 8,850,382 | -0.12(-0.86%) |
May 29, 2012 | 13.55 | 13.78 | 13.52 | 13.64 | 8,862,946 | +0.20(+1.52%) |
May 25, 2012 | 13.34 | 13.63 | 13.32 | 13.44 | 9,982,419 | +0.12(+0.88%) |
May 24, 2012 | 13.53 | 13.54 | 13.21 | 13.32 | 16,373,961 | -0.18(-1.33%) |
May 23, 2012 | 13.82 | 13.92 | 13.32 | 13.50 | 20,201,944 | -0.60(-4.23%) |
May 22, 2012 | 14.10 | 14.36 | 13.94 | 14.10 | 11,314,670 | +0.01(+0.06%) |
May 21, 2012 | 13.64 | 14.19 | 13.64 | 14.09 | 13,240,762 | +0.35(+2.57%) |
May 18, 2012 | 13.59 | 14.08 | 13.53 | 13.74 | 18,223,332 | +0.42(+3.12%) |
May 17, 2012 | 13.58 | 13.68 | 13.30 | 13.32 | 10,379,594 | -0.22(-1.62%) |
May 16, 2012 | 13.90 | 14.11 | 13.53 | 13.54 | 7,171,006 | -0.31(-2.21%) |
May 15, 2012 | 14.19 | 14.60 | 13.80 | 13.85 | 13,596,728 | +0.08(+0.57%) |
May 14, 2012 | 13.89 | 13.93 | 13.71 | 13.77 | 6,561,575 | -0.30(-2.12%) |
May 11, 2012 | 14.07 | 14.37 | 13.99 | 14.07 | 9,582,763 | -0.09(-0.66%) |
May 10, 2012 | 14.62 | 14.81 | 13.87 | 14.16 | 17,995,888 | -0.74(-4.94%) |
May 09, 2012 | 14.57 | 15.02 | 14.50 | 14.90 | 12,906,204 | +0.06(+0.42%) |
May 08, 2012 | 15.00 | 15.03 | 14.59 | 14.84 | 12,971,019 | -0.25(-1.66%) |
May 07, 2012 | 15.45 | 15.45 | 15.01 | 15.09 | 11,953,208 | -0.36(-2.33%) |
May 04, 2012 | 15.79 | 15.79 | 15.21 | 15.45 | 13,958,283 | -0.49(-3.05%) |
May 03, 2012 | 16.46 | 16.48 | 15.75 | 15.93 | 12,040,485 | -0.53(-3.24%) |
May 02, 2012 | 16.65 | 16.72 | 16.36 | 16.47 | 11,252,874 | -0.35(-2.10%) |
May 01, 2012 | 16.73 | 17.16 | 16.66 | 16.82 | 5,825,692 | +0.02(+0.14%) |
Apr 30, 2012 | 16.65 | 16.84 | 16.54 | 16.79 | 7,384,179 | +0.13(+0.80%) |
Apr 27, 2012 | 16.72 | 16.94 | 16.44 | 16.66 | 9,591,851 | -0.04(-0.23%) |
Apr 26, 2012 | 16.35 | 16.76 | 16.26 | 16.70 | 13,632,209 | +0.36(+2.21%) |
Apr 25, 2012 | 17.01 | 17.14 | 15.60 | 16.34 | 47,778,044 | -0.61(-3.61%) |
Apr 24, 2012 | 15.82 | 17.63 | 15.31 | 16.95 | 45,675,936 | +1.14(+7.24%) |
Apr 23, 2012 | 15.95 | 16.08 | 15.74 | 15.81 | 12,915,370 | -0.34(-2.09%) |
Apr 20, 2012 | 16.24 | 16.41 | 16.04 | 16.14 | 14,088,745 | -0.26(-1.58%) |
Apr 19, 2012 | 16.54 | 16.72 | 16.25 | 16.40 | 11,213,828 | -0.18(-1.09%) |
Apr 18, 2012 | 16.81 | 16.81 | 16.49 | 16.58 | 6,619,414 | -0.36(-2.13%) |
Apr 17, 2012 | 16.39 | 17.01 | 16.39 | 16.94 | 8,920,556 | +0.61(+3.74%) |
Apr 16, 2012 | 16.70 | 16.82 | 16.26 | 16.33 | 11,782,728 | -0.28(-1.70%) |
Apr 13, 2012 | 17.14 | 17.18 | 16.58 | 16.61 | 10,165,154 | -0.64(-3.72%) |
Apr 12, 2012 | 17.04 | 17.43 | 17.01 | 17.26 | 10,270,615 | +0.21(+1.24%) |
Apr 11, 2012 | 16.55 | 17.12 | 16.33 | 17.05 | 15,230,834 | +0.68(+4.17%) |
Apr 10, 2012 | 16.57 | 16.81 | 16.35 | 16.36 | 11,321,989 | -0.02(-0.14%) |
Apr 09, 2012 | 16.47 | 16.56 | 16.32 | 16.39 | 5,829,284 | -0.27(-1.60%) |
Apr 05, 2012 | 16.80 | 16.87 | 16.52 | 16.65 | 8,163,745 | -0.27(-1.62%) |
Apr 04, 2012 | 16.98 | 17.08 | 16.81 | 16.93 | 10,178,650 | -0.25(-1.46%) |
Apr 03, 2012 | 17.70 | 17.74 | 17.07 | 17.18 | 14,537,026 | -0.63(-3.56%) |
Apr 02, 2012 | 17.84 | 17.94 | 17.74 | 17.81 | 10,834,956 | -0.12(-0.66%) |
Mar 30, 2012 | 18.03 | 18.07 | 17.75 | 17.93 | 10,334,963 | +0.01(+0.04%) |
Mar 29, 2012 | 17.41 | 17.99 | 17.33 | 17.92 | 13,593,438 | +0.36(+2.05%) |
Mar 28, 2012 | 17.56 | 17.81 | 17.23 | 17.56 | 16,499,852 | +0.14(+0.81%) |
Mar 27, 2012 | 16.94 | 17.75 | 16.94 | 17.42 | 15,908,208 | +0.63(+3.78%) |
Mar 26, 2012 | 16.66 | 16.90 | 16.60 | 16.79 | 7,492,390 | +0.24(+1.47%) |
Mar 23, 2012 | 16.36 | 16.69 | 16.36 | 16.54 | 7,823,681 | +0.13(+0.76%) |
Mar 22, 2012 | 16.47 | 16.58 | 16.35 | 16.42 | 7,636,751 | -0.18(-1.09%) |
Mar 21, 2012 | 16.36 | 16.73 | 16.36 | 16.60 | 7,766,288 | +0.02(+0.14%) |
Mar 20, 2012 | 16.40 | 16.69 | 16.38 | 16.58 | 9,931,882 | -0.40(-2.35%) |
Mar 19, 2012 | 16.80 | 17.05 | 16.73 | 16.98 | 7,182,186 | +0.18(+1.07%) |
Mar 16, 2012 | 16.76 | 16.84 | 16.62 | 16.79 | 6,578,968 | +0.08(+0.47%) |
Mar 15, 2012 | 16.21 | 16.76 | 16.18 | 16.72 | 11,414,502 | +0.57(+3.54%) |
Mar 14, 2012 | 16.53 | 16.54 | 15.98 | 16.14 | 17,908,014 | -0.56(-3.33%) |
Mar 13, 2012 | 16.71 | 16.87 | 16.59 | 16.70 | 17,507,088 | +0.13(+0.76%) |
Mar 12, 2012 | 16.76 | 16.83 | 16.43 | 16.58 | 7,785,353 | -0.21(-1.26%) |
Mar 09, 2012 | 16.78 | 17.06 | 16.56 | 16.79 | 9,457,745 | -0.01(-0.05%) |
Mar 08, 2012 | 16.98 | 17.00 | 16.58 | 16.79 | 7,581,036 | +0.02(+0.09%) |
Mar 07, 2012 | 16.65 | 16.94 | 16.62 | 16.78 | 7,905,472 | +0.25(+1.52%) |
Mar 06, 2012 | 16.53 | 16.77 | 16.40 | 16.53 | 11,945,490 | -0.19(-1.13%) |
Mar 05, 2012 | 17.27 | 17.37 | 16.67 | 16.72 | 14,213,834 | -0.52(-3.00%) |
Mar 02, 2012 | 17.40 | 17.68 | 17.20 | 17.23 | 10,930,694 | -0.24(-1.35%) |