Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.85 | 13.86 | 13.33 | 13.34 | 7,466,956 | -0.52(-3.75%) |
May 30, 2012 | 13.93 | 13.97 | 13.68 | 13.86 | 4,018,527 | -0.23(-1.60%) |
May 29, 2012 | 14.02 | 14.33 | 13.96 | 14.08 | 3,551,022 | +0.16(+1.13%) |
May 25, 2012 | 13.91 | 14.06 | 13.79 | 13.93 | 2,754,526 | +0.00(+0.00%) |
May 24, 2012 | 14.35 | 14.37 | 13.82 | 13.93 | 4,345,431 | -0.46(-3.20%) |
May 23, 2012 | 13.82 | 14.43 | 13.71 | 14.39 | 5,289,114 | +0.42(+3.02%) |
May 22, 2012 | 14.06 | 14.29 | 13.87 | 13.97 | 5,694,138 | -0.12(-0.84%) |
May 21, 2012 | 13.81 | 14.13 | 13.66 | 14.08 | 6,827,325 | +0.27(+1.99%) |
May 18, 2012 | 13.95 | 14.11 | 13.71 | 13.81 | 7,788,639 | -0.14(-0.98%) |
May 17, 2012 | 14.09 | 14.29 | 13.93 | 13.95 | 6,221,955 | -0.17(-1.18%) |
May 16, 2012 | 14.14 | 14.45 | 14.05 | 14.11 | 7,337,723 | +0.10(+0.70%) |
May 15, 2012 | 14.21 | 14.40 | 13.95 | 14.01 | 5,384,622 | -0.07(-0.49%) |
May 14, 2012 | 14.12 | 14.25 | 14.03 | 14.08 | 5,276,139 | -0.19(-1.30%) |
May 11, 2012 | 14.32 | 14.69 | 14.25 | 14.27 | 8,152,651 | -0.14(-0.95%) |
May 10, 2012 | 13.99 | 14.47 | 13.94 | 14.41 | 11,027,066 | +0.58(+4.18%) |
May 09, 2012 | 14.02 | 14.03 | 13.72 | 13.83 | 12,928,263 | -0.35(-2.49%) |
May 08, 2012 | 13.96 | 14.39 | 13.54 | 14.18 | 21,968,372 | -0.64(-4.30%) |
May 07, 2012 | 15.05 | 15.06 | 14.44 | 14.82 | 10,417,968 | +0.01(+0.07%) |
May 04, 2012 | 15.16 | 15.29 | 14.75 | 14.81 | 6,967,448 | -0.54(-3.51%) |
May 03, 2012 | 15.50 | 15.73 | 15.28 | 15.35 | 9,091,058 | -0.20(-1.26%) |
May 02, 2012 | 15.17 | 15.69 | 14.93 | 15.54 | 8,242,827 | +0.32(+2.12%) |
May 01, 2012 | 15.03 | 15.33 | 14.92 | 15.22 | 4,602,804 | +0.16(+1.04%) |
Apr 30, 2012 | 14.92 | 15.23 | 14.85 | 15.06 | 3,707,495 | +0.06(+0.39%) |
Apr 27, 2012 | 15.59 | 15.70 | 14.93 | 15.00 | 7,918,939 | -0.60(-3.83%) |
Apr 26, 2012 | 15.43 | 15.77 | 15.02 | 15.60 | 13,187,166 | +0.90(+6.13%) |
Apr 25, 2012 | 14.66 | 14.77 | 14.49 | 14.70 | 4,427,161 | +0.13(+0.87%) |
Apr 24, 2012 | 14.57 | 14.62 | 14.42 | 14.57 | 6,322,828 | +0.01(+0.07%) |
Apr 23, 2012 | 14.40 | 14.69 | 14.18 | 14.56 | 5,795,453 | -0.06(-0.40%) |
Apr 20, 2012 | 14.51 | 14.76 | 14.34 | 14.62 | 7,621,274 | +0.17(+1.19%) |
Apr 19, 2012 | 14.71 | 14.99 | 14.40 | 14.45 | 5,888,895 | -0.31(-2.09%) |
Apr 18, 2012 | 14.90 | 15.04 | 14.56 | 14.76 | 5,905,514 | -0.21(-1.37%) |
Apr 17, 2012 | 15.06 | 15.30 | 14.94 | 14.96 | 7,092,244 | +0.07(+0.46%) |
Apr 16, 2012 | 15.87 | 15.96 | 14.87 | 14.90 | 9,978,624 | -0.95(-5.99%) |
Apr 13, 2012 | 16.05 | 16.19 | 15.79 | 15.85 | 3,657,589 | -0.33(-2.06%) |
Apr 12, 2012 | 15.55 | 16.20 | 15.47 | 16.18 | 6,096,984 | +0.62(+3.96%) |
Apr 11, 2012 | 15.34 | 15.65 | 15.27 | 15.56 | 4,720,335 | +0.33(+2.19%) |
Apr 10, 2012 | 15.48 | 15.64 | 15.04 | 15.23 | 9,677,178 | -0.34(-2.20%) |
Apr 09, 2012 | 15.75 | 15.82 | 15.57 | 15.57 | 4,851,034 | -0.36(-2.27%) |
Apr 05, 2012 | 15.87 | 16.09 | 15.82 | 15.93 | 3,813,400 | +0.01(+0.06%) |
Apr 04, 2012 | 16.17 | 16.31 | 15.89 | 15.92 | 3,922,468 | -0.38(-2.34%) |
Apr 03, 2012 | 16.29 | 16.52 | 16.25 | 16.31 | 5,874,246 | -0.06(-0.36%) |
Apr 02, 2012 | 16.14 | 16.44 | 15.93 | 16.36 | 4,377,212 | +0.22(+1.37%) |
Mar 30, 2012 | 16.22 | 16.43 | 16.09 | 16.14 | 4,120,190 | -0.00(-0.03%) |
Mar 29, 2012 | 16.33 | 16.53 | 15.96 | 16.15 | 6,835,818 | -0.29(-1.79%) |
Mar 28, 2012 | 16.63 | 16.75 | 16.15 | 16.44 | 6,527,246 | -0.23(-1.35%) |
Mar 27, 2012 | 16.89 | 17.28 | 16.64 | 16.67 | 4,487,217 | +0.02(+0.12%) |
Mar 26, 2012 | 16.66 | 16.70 | 16.46 | 16.65 | 3,385,820 | +0.14(+0.83%) |
Mar 23, 2012 | 16.67 | 16.79 | 16.46 | 16.51 | 2,966,762 | -0.10(-0.59%) |
Mar 22, 2012 | 16.45 | 16.77 | 16.39 | 16.61 | 4,844,743 | +0.04(+0.24%) |
Mar 21, 2012 | 16.62 | 16.82 | 16.54 | 16.57 | 4,542,005 | -0.09(-0.53%) |
Mar 20, 2012 | 16.68 | 16.75 | 16.34 | 16.66 | 4,877,275 | -0.16(-0.93%) |
Mar 19, 2012 | 17.01 | 17.04 | 16.76 | 16.82 | 6,525,569 | -0.28(-1.66%) |
Mar 16, 2012 | 16.43 | 17.14 | 16.31 | 17.10 | 10,375,453 | +0.73(+4.49%) |
Mar 15, 2012 | 16.17 | 16.52 | 16.12 | 16.36 | 6,200,649 | +0.21(+1.30%) |
Mar 14, 2012 | 16.83 | 16.91 | 16.12 | 16.15 | 10,775,304 | -0.77(-4.54%) |
Mar 13, 2012 | 16.60 | 16.93 | 16.41 | 16.92 | 5,870,477 | +0.43(+2.61%) |
Mar 12, 2012 | 16.91 | 17.05 | 16.28 | 16.49 | 8,085,149 | -0.41(-2.43%) |
Mar 09, 2012 | 17.07 | 17.29 | 16.65 | 16.90 | 9,510,063 | -0.14(-0.80%) |
Mar 08, 2012 | 16.23 | 17.33 | 16.02 | 17.04 | 19,521,858 | +0.87(+5.39%) |
Mar 07, 2012 | 16.13 | 16.23 | 15.90 | 16.17 | 5,791,478 | +0.07(+0.43%) |
Mar 06, 2012 | 16.01 | 16.17 | 15.86 | 16.10 | 7,018,435 | -0.05(-0.30%) |
Mar 05, 2012 | 16.37 | 16.50 | 15.97 | 16.15 | 6,059,174 | -0.28(-1.73%) |
Mar 02, 2012 | 16.31 | 16.67 | 16.27 | 16.43 | 9,869,491 | +0.09(+0.54%) |