Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.49 | 15.62 | 15.11 | 15.43 | 15,378,458 | -0.08(-0.49%) |
May 30, 2012 | 15.72 | 15.73 | 15.47 | 15.51 | 11,716,048 | -0.36(-2.26%) |
May 29, 2012 | 15.62 | 15.92 | 15.61 | 15.87 | 36,453,860 | +0.31(+2.01%) |
May 25, 2012 | 15.72 | 15.78 | 15.53 | 15.55 | 40,378,912 | -0.14(-0.90%) |
May 24, 2012 | 15.87 | 15.98 | 15.50 | 15.69 | 40,405,592 | -0.17(-1.08%) |
May 23, 2012 | 15.87 | 15.91 | 15.49 | 15.87 | 15,086,365 | +0.05(+0.32%) |
May 22, 2012 | 15.59 | 16.08 | 15.57 | 15.82 | 17,449,596 | +0.14(+0.90%) |
May 21, 2012 | 15.04 | 15.71 | 15.04 | 15.67 | 21,451,798 | +0.68(+4.52%) |
May 18, 2012 | 15.15 | 15.33 | 14.94 | 15.00 | 21,859,522 | -0.06(-0.40%) |
May 17, 2012 | 15.44 | 15.49 | 15.04 | 15.06 | 20,371,228 | -0.37(-2.39%) |
May 16, 2012 | 15.86 | 15.99 | 15.41 | 15.43 | 15,908,559 | -0.36(-2.30%) |
May 15, 2012 | 15.93 | 16.02 | 15.71 | 15.79 | 11,062,292 | -0.22(-1.36%) |
May 14, 2012 | 16.29 | 16.34 | 15.97 | 16.01 | 12,423,714 | -0.44(-2.67%) |
May 11, 2012 | 16.34 | 16.59 | 16.29 | 16.45 | 9,215,778 | +0.01(+0.03%) |
May 10, 2012 | 16.42 | 16.60 | 16.34 | 16.44 | 14,160,075 | +0.15(+0.93%) |
May 09, 2012 | 16.29 | 16.50 | 16.21 | 16.29 | 27,683,464 | -0.18(-1.07%) |
May 08, 2012 | 16.66 | 16.66 | 16.17 | 16.47 | 14,025,624 | -0.29(-1.75%) |
May 07, 2012 | 16.61 | 16.82 | 16.42 | 16.76 | 11,524,575 | +0.23(+1.41%) |
May 04, 2012 | 16.57 | 16.63 | 16.30 | 16.53 | 14,218,260 | -0.13(-0.79%) |
May 03, 2012 | 17.04 | 17.19 | 16.64 | 16.66 | 16,334,242 | -0.40(-2.34%) |
May 02, 2012 | 17.24 | 17.26 | 16.99 | 17.06 | 14,730,677 | -0.32(-1.83%) |
May 01, 2012 | 17.41 | 17.50 | 17.19 | 17.38 | 16,423,022 | +0.18(+1.03%) |
Apr 30, 2012 | 16.98 | 17.21 | 16.95 | 17.20 | 15,156,234 | +0.20(+1.19%) |
Apr 27, 2012 | 17.11 | 17.25 | 16.98 | 17.00 | 13,472,233 | -0.13(-0.77%) |
Apr 26, 2012 | 16.68 | 17.16 | 16.55 | 17.13 | 13,736,350 | +0.47(+2.82%) |
Apr 25, 2012 | 16.40 | 16.68 | 16.37 | 16.66 | 10,492,956 | +0.33(+2.01%) |
Apr 24, 2012 | 16.35 | 16.48 | 16.32 | 16.33 | 13,169,646 | +0.00(+0.00%) |
Apr 23, 2012 | 16.11 | 16.36 | 16.07 | 16.33 | 10,618,210 | +0.00(+0.03%) |
Apr 20, 2012 | 16.39 | 16.43 | 16.28 | 16.33 | 9,365,041 | +0.06(+0.37%) |
Apr 19, 2012 | 16.34 | 16.37 | 16.17 | 16.27 | 11,443,880 | -0.05(-0.31%) |
Apr 18, 2012 | 16.03 | 16.32 | 15.96 | 16.32 | 11,930,577 | +0.27(+1.67%) |
Apr 17, 2012 | 15.84 | 16.07 | 15.84 | 16.05 | 11,329,786 | +0.21(+1.31%) |
Apr 16, 2012 | 16.35 | 16.44 | 15.83 | 15.84 | 18,444,358 | -0.38(-2.37%) |
Apr 13, 2012 | 15.98 | 16.28 | 15.95 | 16.22 | 17,362,566 | +0.14(+0.88%) |
Apr 12, 2012 | 15.73 | 16.09 | 15.70 | 16.08 | 12,564,784 | +0.40(+2.58%) |
Apr 11, 2012 | 15.63 | 15.75 | 15.55 | 15.68 | 12,020,571 | +0.23(+1.51%) |
Apr 10, 2012 | 15.66 | 15.81 | 15.42 | 15.45 | 16,500,009 | -0.22(-1.42%) |
Apr 09, 2012 | 15.63 | 15.77 | 15.57 | 15.67 | 10,748,408 | -0.23(-1.46%) |
Apr 05, 2012 | 15.81 | 16.02 | 15.74 | 15.90 | 12,427,877 | +0.03(+0.19%) |
Apr 04, 2012 | 15.70 | 15.90 | 15.65 | 15.87 | 14,368,541 | -0.02(-0.13%) |
Apr 03, 2012 | 15.57 | 15.89 | 15.50 | 15.89 | 19,815,022 | +0.19(+1.22%) |
Apr 02, 2012 | 15.59 | 15.75 | 15.52 | 15.70 | 12,076,207 | +0.13(+0.81%) |
Mar 30, 2012 | 15.86 | 15.89 | 15.50 | 15.57 | 42,908,908 | +0.11(+0.72%) |
Mar 29, 2012 | 15.37 | 15.49 | 15.27 | 15.46 | 13,054,077 | -0.05(-0.29%) |
Mar 28, 2012 | 15.59 | 15.68 | 15.36 | 15.51 | 13,745,184 | -0.16(-1.00%) |
Mar 27, 2012 | 15.65 | 15.74 | 15.54 | 15.66 | 11,513,883 | +0.19(+1.24%) |
Mar 26, 2012 | 15.53 | 15.59 | 15.31 | 15.47 | 13,383,849 | +0.22(+1.43%) |
Mar 23, 2012 | 15.26 | 15.39 | 15.19 | 15.25 | 15,640,482 | -0.02(-0.10%) |
Mar 22, 2012 | 15.51 | 15.54 | 15.12 | 15.27 | 16,227,357 | -0.40(-2.58%) |
Mar 21, 2012 | 15.82 | 15.85 | 15.63 | 15.67 | 11,268,401 | -0.15(-0.93%) |
Mar 20, 2012 | 15.82 | 16.22 | 15.70 | 15.82 | 32,670,488 | +0.44(+2.89%) |
Mar 19, 2012 | 15.39 | 15.43 | 15.15 | 15.38 | 6,126,610 | -0.02(-0.13%) |
Mar 16, 2012 | 15.22 | 15.41 | 15.19 | 15.40 | 13,150,770 | +0.22(+1.47%) |
Mar 15, 2012 | 15.18 | 15.27 | 15.02 | 15.17 | 8,014,596 | -0.01(-0.07%) |
Mar 14, 2012 | 15.33 | 15.37 | 15.13 | 15.18 | 8,376,245 | -0.10(-0.63%) |
Mar 13, 2012 | 15.08 | 15.29 | 14.95 | 15.28 | 11,409,995 | +0.28(+1.89%) |
Mar 12, 2012 | 15.09 | 15.13 | 14.87 | 15.00 | 6,970,858 | -0.10(-0.64%) |
Mar 09, 2012 | 15.08 | 15.27 | 15.07 | 15.09 | 8,890,902 | +0.04(+0.27%) |
Mar 08, 2012 | 15.09 | 15.16 | 14.94 | 15.05 | 7,568,789 | +0.07(+0.44%) |
Mar 07, 2012 | 14.93 | 15.08 | 14.82 | 14.99 | 9,083,206 | +0.10(+0.64%) |
Mar 06, 2012 | 14.95 | 15.10 | 14.83 | 14.89 | 9,645,210 | -0.32(-2.08%) |
Mar 05, 2012 | 15.10 | 15.26 | 14.97 | 15.21 | 7,446,352 | +0.05(+0.30%) |
Mar 02, 2012 | 15.14 | 15.27 | 15.10 | 15.16 | 10,763,704 | +0.00(+0.00%) |