Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.32 | 14.53 | 13.36 | 14.00 | 6,947,576 | -0.34(-2.36%) |
May 30, 2012 | 15.36 | 15.36 | 14.18 | 14.34 | 3,946,022 | -1.26(-8.06%) |
May 29, 2012 | 15.29 | 15.66 | 14.82 | 15.60 | 3,218,879 | +0.63(+4.20%) |
May 25, 2012 | 14.92 | 15.10 | 14.70 | 14.97 | 1,732,755 | -0.01(-0.07%) |
May 24, 2012 | 15.02 | 15.18 | 14.47 | 14.98 | 3,693,994 | +0.10(+0.67%) |
May 23, 2012 | 14.43 | 14.95 | 13.89 | 14.88 | 4,271,036 | +0.22(+1.50%) |
May 22, 2012 | 15.04 | 15.38 | 14.42 | 14.66 | 3,743,349 | -0.20(-1.34%) |
May 21, 2012 | 13.93 | 14.97 | 13.81 | 14.86 | 5,274,942 | +1.08(+7.82%) |
May 18, 2012 | 14.27 | 14.36 | 13.50 | 13.78 | 5,036,990 | -0.21(-1.50%) |
May 17, 2012 | 15.45 | 15.61 | 13.77 | 13.99 | 8,078,889 | -1.40(-9.07%) |
May 16, 2012 | 15.70 | 16.29 | 15.32 | 15.39 | 4,417,899 | -0.30(-1.91%) |
May 15, 2012 | 16.20 | 16.68 | 15.49 | 15.69 | 6,584,507 | -0.52(-3.20%) |
May 14, 2012 | 17.09 | 17.17 | 15.93 | 16.20 | 7,043,301 | -1.15(-6.61%) |
May 11, 2012 | 16.95 | 17.78 | 16.87 | 17.35 | 3,706,547 | +0.18(+1.05%) |
May 10, 2012 | 16.71 | 17.31 | 16.60 | 17.17 | 3,165,545 | +0.65(+3.92%) |
May 09, 2012 | 16.23 | 16.67 | 16.11 | 16.52 | 3,858,774 | -0.12(-0.72%) |
May 08, 2012 | 16.86 | 17.06 | 16.07 | 16.64 | 5,237,660 | -0.21(-1.24%) |
May 07, 2012 | 16.11 | 16.98 | 15.97 | 16.85 | 5,228,783 | +0.44(+2.67%) |
May 04, 2012 | 16.70 | 16.86 | 16.19 | 16.41 | 4,313,577 | -0.46(-2.72%) |
May 03, 2012 | 17.93 | 17.93 | 16.54 | 16.87 | 5,894,157 | -1.00(-5.58%) |
May 02, 2012 | 17.75 | 17.94 | 17.45 | 17.87 | 2,961,146 | -0.08(-0.44%) |
May 01, 2012 | 18.17 | 18.44 | 17.95 | 17.95 | 3,061,053 | -0.31(-1.69%) |
Apr 30, 2012 | 18.76 | 18.78 | 17.99 | 18.26 | 3,556,590 | -0.43(-2.29%) |
Apr 27, 2012 | 18.44 | 18.87 | 18.02 | 18.69 | 3,588,105 | +0.45(+2.46%) |
Apr 26, 2012 | 18.16 | 18.48 | 17.98 | 18.24 | 6,707,172 | +0.25(+1.39%) |
Apr 25, 2012 | 17.44 | 18.04 | 17.23 | 17.99 | 4,745,268 | +0.76(+4.40%) |
Apr 24, 2012 | 17.69 | 17.69 | 17.07 | 17.23 | 3,319,865 | -0.30(-1.71%) |
Apr 23, 2012 | 17.53 | 17.80 | 17.15 | 17.53 | 4,751,174 | -0.19(-1.07%) |
Apr 20, 2012 | 18.24 | 18.24 | 17.67 | 17.72 | 4,635,995 | -0.05(-0.28%) |
Apr 19, 2012 | 17.96 | 18.14 | 17.47 | 17.77 | 6,185,139 | -0.08(-0.45%) |
Apr 18, 2012 | 17.56 | 18.14 | 17.55 | 17.85 | 7,289,439 | +0.30(+1.70%) |
Apr 17, 2012 | 17.96 | 17.96 | 17.06 | 17.55 | 14,620,041 | +0.61(+3.59%) |
Apr 16, 2012 | 17.45 | 17.94 | 16.81 | 16.94 | 10,577,739 | +0.13(+0.77%) |
Apr 13, 2012 | 16.35 | 17.43 | 16.35 | 16.81 | 17,164,466 | +1.16(+7.39%) |
Apr 12, 2012 | 15.62 | 15.92 | 15.45 | 15.66 | 4,281,416 | +0.29(+1.88%) |
Apr 11, 2012 | 15.28 | 15.86 | 15.21 | 15.37 | 5,404,011 | +0.44(+2.94%) |
Apr 10, 2012 | 16.24 | 16.62 | 14.87 | 14.93 | 7,224,182 | -1.30(-7.99%) |
Apr 09, 2012 | 15.98 | 16.69 | 15.81 | 16.23 | 6,469,293 | -0.12(-0.73%) |
Apr 05, 2012 | 15.70 | 16.45 | 15.57 | 16.34 | 4,990,025 | +0.63(+4.00%) |
Apr 04, 2012 | 15.65 | 15.90 | 15.47 | 15.72 | 4,040,742 | -0.18(-1.13%) |
Apr 03, 2012 | 15.59 | 16.11 | 15.57 | 15.90 | 4,857,292 | +0.36(+2.31%) |
Apr 02, 2012 | 14.80 | 15.75 | 14.61 | 15.54 | 4,952,953 | +0.60(+4.01%) |
Mar 30, 2012 | 14.61 | 14.94 | 14.34 | 14.94 | 6,362,655 | +0.52(+3.60%) |
Mar 29, 2012 | 14.52 | 14.53 | 14.13 | 14.42 | 3,533,375 | -0.27(-1.83%) |
Mar 28, 2012 | 15.05 | 15.08 | 14.36 | 14.69 | 4,257,729 | -0.38(-2.52%) |
Mar 27, 2012 | 15.28 | 15.44 | 15.02 | 15.07 | 3,355,833 | -0.30(-1.95%) |
Mar 26, 2012 | 14.54 | 15.40 | 14.38 | 15.37 | 5,190,559 | +1.02(+7.09%) |
Mar 23, 2012 | 14.41 | 14.56 | 14.26 | 14.35 | 3,769,570 | -0.13(-0.90%) |
Mar 22, 2012 | 14.88 | 14.96 | 14.36 | 14.48 | 4,077,852 | -0.50(-3.33%) |
Mar 21, 2012 | 15.23 | 15.36 | 14.97 | 14.98 | 2,736,403 | -0.24(-1.57%) |
Mar 20, 2012 | 15.39 | 15.39 | 14.97 | 15.22 | 4,437,899 | -0.31(-1.99%) |
Mar 19, 2012 | 15.85 | 15.95 | 15.44 | 15.53 | 4,659,615 | -0.31(-1.95%) |
Mar 16, 2012 | 15.78 | 15.92 | 15.36 | 15.84 | 5,920,420 | +0.17(+1.08%) |
Mar 15, 2012 | 15.33 | 16.27 | 15.33 | 15.67 | 10,768,126 | +0.21(+1.35%) |
Mar 14, 2012 | 15.22 | 15.46 | 14.71 | 15.46 | 26,706,924 | -0.51(-3.19%) |
Mar 13, 2012 | 15.87 | 16.12 | 15.48 | 15.97 | 4,934,052 | +0.14(+0.88%) |
Mar 12, 2012 | 16.23 | 16.31 | 15.58 | 15.83 | 3,946,040 | -0.33(-2.04%) |
Mar 09, 2012 | 16.31 | 16.45 | 15.71 | 16.16 | 4,859,851 | -0.30(-1.82%) |
Mar 08, 2012 | 16.12 | 16.68 | 15.50 | 16.45 | 5,334,607 | +0.80(+5.10%) |
Mar 07, 2012 | 15.63 | 16.12 | 15.19 | 15.66 | 4,485,363 | +0.56(+3.70%) |
Mar 06, 2012 | 15.46 | 15.47 | 14.88 | 15.10 | 5,939,718 | -0.74(-4.66%) |
Mar 05, 2012 | 16.63 | 16.77 | 15.73 | 15.84 | 5,578,382 | -0.79(-4.74%) |
Mar 02, 2012 | 16.41 | 17.02 | 15.71 | 16.62 | 9,907,725 | +0.31(+1.90%) |