Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.92 | 15.16 | 14.67 | 15.04 | 12,125,838 | +0.16(+1.06%) |
May 30, 2012 | 14.94 | 14.97 | 14.72 | 14.89 | 9,124,506 | -0.22(-1.47%) |
May 29, 2012 | 14.88 | 15.12 | 14.85 | 15.11 | 8,762,862 | +0.39(+2.63%) |
May 25, 2012 | 14.89 | 14.97 | 14.65 | 14.72 | 6,371,292 | -0.17(-1.16%) |
May 24, 2012 | 15.06 | 15.06 | 14.71 | 14.89 | 7,990,225 | -0.06(-0.40%) |
May 23, 2012 | 14.92 | 15.00 | 14.58 | 14.95 | 10,724,888 | -0.10(-0.67%) |
May 22, 2012 | 14.98 | 15.30 | 14.91 | 15.06 | 10,203,715 | +0.14(+0.96%) |
May 21, 2012 | 14.88 | 15.07 | 14.67 | 14.91 | 9,459,167 | +0.25(+1.69%) |
May 18, 2012 | 15.05 | 15.16 | 14.60 | 14.67 | 13,700,770 | -0.28(-1.88%) |
May 17, 2012 | 15.45 | 15.53 | 14.89 | 14.95 | 19,560,574 | -0.67(-4.30%) |
May 16, 2012 | 16.17 | 16.35 | 15.61 | 15.62 | 11,275,210 | -0.36(-2.25%) |
May 15, 2012 | 15.95 | 16.21 | 15.89 | 15.98 | 10,986,899 | -0.06(-0.37%) |
May 14, 2012 | 15.92 | 16.14 | 15.88 | 16.04 | 9,247,151 | -0.11(-0.70%) |
May 11, 2012 | 15.86 | 16.37 | 15.80 | 16.15 | 8,165,099 | +0.10(+0.63%) |
May 10, 2012 | 16.15 | 16.29 | 16.00 | 16.05 | 8,235,400 | +0.12(+0.75%) |
May 09, 2012 | 15.98 | 16.11 | 15.80 | 15.93 | 8,315,002 | -0.31(-1.88%) |
May 08, 2012 | 16.11 | 16.27 | 15.94 | 16.24 | 8,633,967 | -0.06(-0.34%) |
May 07, 2012 | 16.13 | 16.32 | 16.02 | 16.29 | 8,408,792 | +0.10(+0.60%) |
May 04, 2012 | 16.41 | 16.46 | 16.06 | 16.20 | 9,352,474 | -0.32(-1.96%) |
May 03, 2012 | 16.76 | 16.87 | 16.50 | 16.52 | 9,902,523 | -0.25(-1.47%) |
May 02, 2012 | 16.91 | 16.91 | 16.55 | 16.77 | 8,034,520 | -0.19(-1.10%) |
May 01, 2012 | 16.75 | 17.19 | 16.71 | 16.95 | 12,855,299 | +0.18(+1.04%) |
Apr 30, 2012 | 16.74 | 16.80 | 16.58 | 16.78 | 7,790,084 | -0.05(-0.29%) |
Apr 27, 2012 | 16.84 | 16.92 | 16.60 | 16.83 | 7,333,796 | +0.06(+0.33%) |
Apr 26, 2012 | 16.82 | 16.86 | 16.51 | 16.77 | 12,503,319 | -0.09(-0.53%) |
Apr 25, 2012 | 16.49 | 17.02 | 16.40 | 16.86 | 24,854,678 | +1.21(+7.76%) |
Apr 24, 2012 | 15.50 | 15.85 | 15.44 | 15.65 | 13,354,478 | +0.24(+1.55%) |
Apr 23, 2012 | 15.28 | 15.46 | 15.09 | 15.41 | 20,727,924 | -0.10(-0.62%) |
Apr 20, 2012 | 15.81 | 15.93 | 15.49 | 15.50 | 13,287,689 | -0.25(-1.58%) |
Apr 19, 2012 | 15.97 | 16.01 | 15.62 | 15.75 | 11,338,307 | -0.19(-1.19%) |
Apr 18, 2012 | 16.19 | 16.19 | 15.89 | 15.94 | 8,021,465 | -0.34(-2.06%) |
Apr 17, 2012 | 16.13 | 16.33 | 15.93 | 16.28 | 8,195,276 | +0.34(+2.10%) |
Apr 16, 2012 | 15.97 | 16.13 | 15.82 | 15.94 | 6,916,171 | -0.03(-0.19%) |
Apr 13, 2012 | 16.45 | 16.47 | 15.97 | 15.97 | 9,718,089 | -0.50(-3.01%) |
Apr 12, 2012 | 16.05 | 16.48 | 16.05 | 16.47 | 10,923,700 | +0.44(+2.72%) |
Apr 11, 2012 | 15.97 | 16.08 | 15.83 | 16.03 | 10,396,905 | +0.31(+1.94%) |
Apr 10, 2012 | 16.16 | 16.30 | 15.66 | 15.73 | 14,233,019 | -0.52(-3.21%) |
Apr 09, 2012 | 16.38 | 16.38 | 16.18 | 16.25 | 6,697,651 | -0.44(-2.63%) |
Apr 05, 2012 | 16.68 | 16.75 | 16.55 | 16.69 | 5,848,315 | -0.09(-0.53%) |
Apr 04, 2012 | 16.86 | 16.87 | 16.62 | 16.78 | 7,850,185 | -0.30(-1.75%) |
Apr 03, 2012 | 17.21 | 17.31 | 16.86 | 17.08 | 8,225,708 | -0.21(-1.23%) |
Apr 02, 2012 | 17.10 | 17.35 | 17.04 | 17.29 | 7,945,133 | +0.16(+0.91%) |
Mar 30, 2012 | 17.16 | 17.24 | 16.96 | 17.13 | 5,648,482 | +0.07(+0.41%) |
Mar 29, 2012 | 17.19 | 17.25 | 16.85 | 17.06 | 9,974,826 | -0.26(-1.53%) |
Mar 28, 2012 | 17.37 | 17.45 | 17.08 | 17.33 | 6,507,287 | -0.05(-0.28%) |
Mar 27, 2012 | 17.53 | 17.57 | 17.28 | 17.37 | 5,746,576 | -0.08(-0.47%) |
Mar 26, 2012 | 17.22 | 17.49 | 17.15 | 17.46 | 12,894,316 | +0.42(+2.49%) |
Mar 23, 2012 | 17.02 | 17.11 | 16.92 | 17.03 | 6,003,187 | +0.04(+0.26%) |
Mar 22, 2012 | 17.27 | 17.29 | 16.89 | 16.99 | 8,414,221 | -0.41(-2.33%) |
Mar 21, 2012 | 17.75 | 17.75 | 17.34 | 17.39 | 9,656,143 | -0.32(-1.83%) |
Mar 20, 2012 | 17.60 | 17.83 | 17.49 | 17.72 | 8,422,162 | -0.00(-0.02%) |
Mar 19, 2012 | 17.47 | 17.96 | 17.43 | 17.72 | 11,381,273 | +0.26(+1.49%) |
Mar 16, 2012 | 17.72 | 17.83 | 17.42 | 17.46 | 9,642,830 | -0.23(-1.33%) |
Mar 15, 2012 | 17.24 | 17.70 | 17.15 | 17.69 | 10,466,131 | +0.48(+2.79%) |
Mar 14, 2012 | 17.13 | 17.35 | 17.04 | 17.21 | 8,795,065 | +0.05(+0.30%) |
Mar 13, 2012 | 16.78 | 17.16 | 16.70 | 17.16 | 8,216,017 | +0.50(+3.00%) |
Mar 12, 2012 | 16.82 | 16.85 | 16.58 | 16.66 | 6,326,898 | -0.16(-0.95%) |
Mar 09, 2012 | 16.65 | 16.97 | 16.55 | 16.82 | 10,386,676 | +0.15(+0.89%) |
Mar 08, 2012 | 17.00 | 17.00 | 16.54 | 16.67 | 12,166,295 | -0.20(-1.19%) |
Mar 07, 2012 | 16.99 | 17.03 | 16.84 | 16.87 | 8,854,809 | +0.03(+0.18%) |
Mar 06, 2012 | 17.27 | 17.29 | 16.73 | 16.84 | 11,230,345 | -0.67(-3.85%) |
Mar 05, 2012 | 17.44 | 17.62 | 17.39 | 17.52 | 4,791,152 | -0.02(-0.11%) |
Mar 02, 2012 | 17.67 | 17.70 | 17.49 | 17.54 | 6,122,582 | -0.12(-0.70%) |