Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.65 | 14.81 | 14.13 | 14.64 | 9,764,710 | -0.02(-0.12%) |
May 30, 2012 | 15.18 | 15.18 | 14.30 | 14.65 | 9,244,412 | -0.71(-4.65%) |
May 29, 2012 | 15.17 | 15.40 | 15.05 | 15.37 | 4,289,594 | +0.37(+2.47%) |
May 25, 2012 | 15.16 | 15.20 | 14.91 | 15.00 | 5,384,275 | -0.12(-0.82%) |
May 24, 2012 | 14.98 | 15.17 | 14.83 | 15.12 | 6,597,102 | +0.25(+1.66%) |
May 23, 2012 | 14.63 | 14.96 | 14.31 | 14.88 | 9,228,529 | +0.25(+1.69%) |
May 22, 2012 | 14.58 | 14.93 | 14.43 | 14.63 | 10,774,883 | +0.11(+0.79%) |
May 21, 2012 | 14.13 | 14.55 | 13.78 | 14.51 | 6,390,578 | +0.40(+2.81%) |
May 18, 2012 | 14.35 | 14.35 | 13.91 | 14.12 | 12,830,318 | -0.12(-0.87%) |
May 17, 2012 | 15.05 | 15.17 | 14.21 | 14.24 | 13,780,176 | -0.80(-5.33%) |
May 16, 2012 | 15.44 | 15.61 | 15.00 | 15.04 | 10,927,916 | -0.24(-1.56%) |
May 15, 2012 | 14.90 | 15.65 | 14.73 | 15.28 | 13,468,646 | +0.38(+2.54%) |
May 14, 2012 | 15.12 | 15.31 | 14.89 | 14.90 | 6,490,497 | -0.20(-1.34%) |
May 11, 2012 | 14.77 | 15.31 | 14.67 | 15.10 | 7,262,507 | +0.19(+1.24%) |
May 10, 2012 | 15.40 | 15.51 | 14.82 | 14.92 | 12,169,960 | -0.27(-1.80%) |
May 09, 2012 | 14.39 | 15.35 | 14.31 | 15.19 | 11,900,355 | +0.59(+4.05%) |
May 08, 2012 | 14.65 | 14.71 | 14.18 | 14.60 | 6,853,710 | -0.18(-1.19%) |
May 07, 2012 | 14.60 | 14.88 | 14.60 | 14.78 | 6,223,784 | +0.14(+0.96%) |
May 04, 2012 | 14.82 | 15.13 | 14.63 | 14.64 | 9,357,422 | -0.21(-1.44%) |
May 03, 2012 | 15.11 | 15.25 | 14.82 | 14.85 | 7,274,330 | -0.30(-1.97%) |
May 02, 2012 | 14.52 | 15.76 | 14.50 | 15.15 | 24,867,620 | +0.50(+3.42%) |
May 01, 2012 | 14.34 | 14.76 | 14.25 | 14.65 | 6,234,576 | +0.26(+1.83%) |
Apr 30, 2012 | 14.47 | 14.48 | 14.14 | 14.38 | 7,736,102 | -0.14(-0.97%) |
Apr 27, 2012 | 14.28 | 14.68 | 14.16 | 14.53 | 9,134,897 | +0.33(+2.29%) |
Apr 26, 2012 | 13.91 | 14.30 | 13.76 | 14.20 | 16,030,843 | +0.38(+2.74%) |
Apr 25, 2012 | 13.85 | 13.97 | 13.73 | 13.82 | 8,285,160 | +0.15(+1.09%) |
Apr 24, 2012 | 13.36 | 13.85 | 13.21 | 13.67 | 11,317,556 | +0.42(+3.19%) |
Apr 23, 2012 | 13.72 | 14.01 | 13.05 | 13.25 | 22,589,620 | -0.28(-2.08%) |
Apr 20, 2012 | 12.92 | 13.74 | 12.91 | 13.53 | 14,104,461 | +0.67(+5.20%) |
Apr 19, 2012 | 13.07 | 13.25 | 12.74 | 12.86 | 9,375,815 | -0.22(-1.68%) |
Apr 18, 2012 | 13.14 | 13.17 | 12.90 | 13.08 | 5,503,272 | -0.13(-1.00%) |
Apr 17, 2012 | 13.10 | 13.32 | 13.06 | 13.21 | 4,037,474 | +0.21(+1.62%) |
Apr 16, 2012 | 13.20 | 13.53 | 12.86 | 13.00 | 7,973,507 | -0.04(-0.27%) |
Apr 13, 2012 | 13.29 | 13.36 | 12.92 | 13.04 | 6,839,367 | -0.33(-2.44%) |
Apr 12, 2012 | 13.00 | 13.39 | 12.83 | 13.36 | 9,562,772 | +0.40(+3.12%) |
Apr 11, 2012 | 12.52 | 13.11 | 12.52 | 12.96 | 10,918,416 | +0.60(+4.84%) |
Apr 10, 2012 | 12.89 | 13.06 | 12.35 | 12.36 | 15,082,134 | -0.57(-4.42%) |
Apr 09, 2012 | 12.15 | 12.99 | 12.14 | 12.93 | 14,541,011 | +0.57(+4.63%) |
Apr 05, 2012 | 12.55 | 12.68 | 12.24 | 12.36 | 20,157,416 | -0.23(-1.82%) |
Apr 04, 2012 | 12.85 | 12.96 | 12.56 | 12.59 | 18,216,696 | -0.46(-3.51%) |
Apr 03, 2012 | 13.17 | 13.21 | 12.93 | 13.05 | 10,926,729 | -0.17(-1.26%) |
Apr 02, 2012 | 13.29 | 13.40 | 13.04 | 13.21 | 7,649,348 | -0.13(-0.99%) |
Mar 30, 2012 | 13.62 | 13.64 | 13.25 | 13.35 | 6,452,709 | -0.19(-1.43%) |
Mar 29, 2012 | 13.80 | 13.86 | 13.25 | 13.54 | 11,481,934 | -0.46(-3.27%) |
Mar 28, 2012 | 13.89 | 14.06 | 13.74 | 14.00 | 6,665,340 | +0.12(+0.89%) |
Mar 27, 2012 | 13.68 | 14.36 | 13.68 | 13.87 | 15,257,298 | +0.30(+2.20%) |
Mar 26, 2012 | 13.73 | 13.80 | 13.29 | 13.58 | 6,951,292 | +0.00(+0.00%) |
Mar 23, 2012 | 13.13 | 13.66 | 12.88 | 13.58 | 13,647,426 | +0.01(+0.06%) |
Mar 22, 2012 | 13.75 | 13.77 | 13.51 | 13.57 | 5,760,578 | -0.28(-2.03%) |
Mar 21, 2012 | 13.91 | 14.12 | 13.74 | 13.85 | 4,414,753 | +0.00(+0.00%) |
Mar 20, 2012 | 13.85 | 14.02 | 13.63 | 13.85 | 6,762,776 | -0.17(-1.19%) |
Mar 19, 2012 | 14.09 | 14.30 | 13.79 | 14.02 | 7,409,999 | -0.09(-0.62%) |
Mar 16, 2012 | 14.40 | 14.47 | 14.00 | 14.10 | 9,077,845 | -0.26(-1.78%) |
Mar 15, 2012 | 13.90 | 14.41 | 13.80 | 14.36 | 8,740,019 | +0.43(+3.10%) |
Mar 14, 2012 | 13.99 | 14.16 | 13.81 | 13.93 | 7,291,900 | -0.10(-0.69%) |
Mar 13, 2012 | 13.87 | 14.12 | 13.83 | 14.02 | 11,134,181 | +0.24(+1.72%) |
Mar 12, 2012 | 13.67 | 14.03 | 13.60 | 13.79 | 11,022,072 | +0.18(+1.29%) |
Mar 09, 2012 | 13.15 | 13.80 | 13.05 | 13.61 | 23,799,290 | +0.80(+6.25%) |
Mar 08, 2012 | 12.46 | 12.89 | 12.27 | 12.81 | 15,805,529 | +0.50(+4.07%) |
Mar 07, 2012 | 11.89 | 12.40 | 11.89 | 12.31 | 11,888,241 | +0.47(+3.94%) |
Mar 06, 2012 | 12.14 | 12.15 | 11.83 | 11.84 | 7,794,686 | -0.44(-3.58%) |
Mar 05, 2012 | 12.23 | 12.43 | 12.12 | 12.28 | 3,430,658 | +0.03(+0.22%) |
Mar 02, 2012 | 12.43 | 12.50 | 12.21 | 12.26 | 3,810,395 | -0.21(-1.69%) |