Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.52 | 13.58 | 13.24 | 13.47 | 8,943,503 | -0.05(-0.35%) |
May 30, 2012 | 13.47 | 13.62 | 13.24 | 13.52 | 8,854,342 | -0.12(-0.86%) |
May 29, 2012 | 13.54 | 13.77 | 13.51 | 13.64 | 8,866,911 | +0.20(+1.52%) |
May 25, 2012 | 13.33 | 13.62 | 13.32 | 13.43 | 9,986,885 | +0.12(+0.88%) |
May 24, 2012 | 13.53 | 13.54 | 13.21 | 13.32 | 16,381,287 | -0.18(-1.34%) |
May 23, 2012 | 13.81 | 13.91 | 13.32 | 13.50 | 20,210,984 | -0.60(-4.22%) |
May 22, 2012 | 14.09 | 14.35 | 13.94 | 14.09 | 11,319,732 | +0.01(+0.06%) |
May 21, 2012 | 13.64 | 14.18 | 13.64 | 14.08 | 13,246,686 | +0.35(+2.57%) |
May 18, 2012 | 13.58 | 14.07 | 13.53 | 13.73 | 18,231,486 | +0.42(+3.12%) |
May 17, 2012 | 13.58 | 13.68 | 13.29 | 13.32 | 10,384,238 | -0.22(-1.62%) |
May 16, 2012 | 13.90 | 14.11 | 13.52 | 13.54 | 7,174,214 | -0.31(-2.21%) |
May 15, 2012 | 14.18 | 14.59 | 13.79 | 13.84 | 13,602,811 | +0.08(+0.57%) |
May 14, 2012 | 13.88 | 13.92 | 13.71 | 13.76 | 6,564,510 | -0.30(-2.12%) |
May 11, 2012 | 14.06 | 14.36 | 13.98 | 14.06 | 9,587,051 | -0.09(-0.66%) |
May 10, 2012 | 14.62 | 14.81 | 13.87 | 14.16 | 18,003,938 | -0.74(-4.95%) |
May 09, 2012 | 14.56 | 15.02 | 14.49 | 14.89 | 12,911,978 | +0.06(+0.42%) |
May 08, 2012 | 14.99 | 15.02 | 14.59 | 14.83 | 12,976,822 | -0.25(-1.66%) |
May 07, 2012 | 15.44 | 15.44 | 15.00 | 15.08 | 11,958,556 | -0.36(-2.33%) |
May 04, 2012 | 15.78 | 15.78 | 15.21 | 15.44 | 13,964,528 | -0.49(-3.05%) |
May 03, 2012 | 16.45 | 16.47 | 15.75 | 15.93 | 12,045,872 | -0.53(-3.24%) |
May 02, 2012 | 16.65 | 16.72 | 16.36 | 16.46 | 11,257,909 | -0.35(-2.10%) |
May 01, 2012 | 16.72 | 17.15 | 16.65 | 16.81 | 5,828,299 | +0.02(+0.14%) |
Apr 30, 2012 | 16.65 | 16.83 | 16.53 | 16.79 | 7,387,483 | +0.13(+0.80%) |
Apr 27, 2012 | 16.72 | 16.94 | 16.43 | 16.65 | 9,596,142 | -0.04(-0.23%) |
Apr 26, 2012 | 16.34 | 16.76 | 16.25 | 16.69 | 13,638,308 | +0.36(+2.21%) |
Apr 25, 2012 | 17.01 | 17.13 | 15.60 | 16.33 | 47,799,420 | -0.61(-3.61%) |
Apr 24, 2012 | 15.82 | 17.63 | 15.30 | 16.94 | 45,696,372 | +1.14(+7.24%) |
Apr 23, 2012 | 15.94 | 16.07 | 15.73 | 15.80 | 12,921,149 | -0.34(-2.09%) |
Apr 20, 2012 | 16.23 | 16.40 | 16.04 | 16.14 | 14,095,048 | -0.26(-1.58%) |
Apr 19, 2012 | 16.53 | 16.71 | 16.25 | 16.40 | 11,218,845 | -0.18(-1.09%) |
Apr 18, 2012 | 16.80 | 16.80 | 16.48 | 16.58 | 6,622,375 | -0.36(-2.13%) |
Apr 17, 2012 | 16.38 | 17.00 | 16.38 | 16.94 | 8,924,547 | +0.61(+3.74%) |
Apr 16, 2012 | 16.69 | 16.81 | 16.25 | 16.33 | 11,788,000 | -0.28(-1.70%) |
Apr 13, 2012 | 17.13 | 17.17 | 16.57 | 16.61 | 10,169,702 | -0.64(-3.72%) |
Apr 12, 2012 | 17.03 | 17.42 | 17.01 | 17.25 | 10,275,210 | +0.21(+1.24%) |
Apr 11, 2012 | 16.54 | 17.12 | 16.33 | 17.04 | 15,237,649 | +0.68(+4.17%) |
Apr 10, 2012 | 16.56 | 16.80 | 16.34 | 16.36 | 11,327,055 | -0.02(-0.14%) |
Apr 09, 2012 | 16.47 | 16.55 | 16.31 | 16.38 | 5,831,892 | -0.27(-1.60%) |
Apr 05, 2012 | 16.80 | 16.86 | 16.51 | 16.65 | 8,167,397 | -0.27(-1.62%) |
Apr 04, 2012 | 16.98 | 17.08 | 16.80 | 16.92 | 10,183,204 | -0.25(-1.46%) |
Apr 03, 2012 | 17.70 | 17.74 | 17.06 | 17.17 | 14,543,530 | -0.63(-3.56%) |
Apr 02, 2012 | 17.83 | 17.93 | 17.74 | 17.81 | 10,839,804 | -0.12(-0.66%) |
Mar 30, 2012 | 18.02 | 18.06 | 17.74 | 17.92 | 10,339,587 | +0.01(+0.04%) |
Mar 29, 2012 | 17.40 | 17.98 | 17.32 | 17.92 | 13,599,520 | +0.36(+2.05%) |
Mar 28, 2012 | 17.55 | 17.81 | 17.23 | 17.56 | 16,507,234 | +0.14(+0.81%) |
Mar 27, 2012 | 16.94 | 17.74 | 16.94 | 17.41 | 15,915,325 | +0.63(+3.78%) |
Mar 26, 2012 | 16.65 | 16.89 | 16.59 | 16.78 | 7,495,742 | +0.24(+1.47%) |
Mar 23, 2012 | 16.35 | 16.68 | 16.35 | 16.54 | 7,827,181 | +0.13(+0.76%) |
Mar 22, 2012 | 16.46 | 16.57 | 16.34 | 16.41 | 7,640,167 | -0.18(-1.09%) |
Mar 21, 2012 | 16.35 | 16.72 | 16.35 | 16.59 | 7,769,763 | +0.02(+0.14%) |
Mar 20, 2012 | 16.40 | 16.69 | 16.37 | 16.57 | 9,936,326 | -0.40(-2.35%) |
Mar 19, 2012 | 16.80 | 17.05 | 16.72 | 16.97 | 7,185,400 | +0.18(+1.07%) |
Mar 16, 2012 | 16.76 | 16.83 | 16.62 | 16.79 | 6,581,911 | +0.08(+0.47%) |
Mar 15, 2012 | 16.20 | 16.75 | 16.17 | 16.71 | 11,419,609 | +0.57(+3.54%) |
Mar 14, 2012 | 16.52 | 16.53 | 15.97 | 16.14 | 17,916,026 | -0.56(-3.33%) |
Mar 13, 2012 | 16.70 | 16.87 | 16.58 | 16.69 | 17,514,920 | +0.13(+0.76%) |
Mar 12, 2012 | 16.76 | 16.83 | 16.43 | 16.57 | 7,788,836 | -0.21(-1.26%) |
Mar 09, 2012 | 16.77 | 17.05 | 16.55 | 16.78 | 9,461,977 | -0.01(-0.05%) |
Mar 08, 2012 | 16.98 | 16.99 | 16.58 | 16.79 | 7,584,428 | +0.02(+0.09%) |
Mar 07, 2012 | 16.65 | 16.94 | 16.62 | 16.77 | 7,909,009 | +0.25(+1.52%) |
Mar 06, 2012 | 16.52 | 16.76 | 16.39 | 16.52 | 11,950,834 | -0.19(-1.13%) |
Mar 05, 2012 | 17.26 | 17.36 | 16.66 | 16.71 | 14,220,193 | -0.52(-3.00%) |
Mar 02, 2012 | 17.39 | 17.67 | 17.19 | 17.23 | 10,935,585 | -0.23(-1.35%) |