Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.47 | 15.65 | 15.37 | 15.55 | 31,250,158 | +0.08(+0.53%) |
May 30, 2012 | 15.49 | 15.56 | 15.41 | 15.47 | 29,635,684 | -0.12(-0.79%) |
May 29, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 21,004,116 | +0.11(+0.72%) |
May 25, 2012 | 15.48 | 15.55 | 15.41 | 15.48 | 19,863,580 | +0.02(+0.14%) |
May 24, 2012 | 15.43 | 15.53 | 15.36 | 15.46 | 26,683,718 | +0.04(+0.27%) |
May 23, 2012 | 15.43 | 15.54 | 15.27 | 15.41 | 36,969,036 | -0.04(-0.27%) |
May 22, 2012 | 15.43 | 15.58 | 15.41 | 15.46 | 33,960,500 | +0.02(+0.12%) |
May 21, 2012 | 15.57 | 15.60 | 15.39 | 15.44 | 32,247,268 | -0.07(-0.46%) |
May 18, 2012 | 15.54 | 15.67 | 15.41 | 15.51 | 54,247,900 | +0.06(+0.39%) |
May 17, 2012 | 15.24 | 15.49 | 15.19 | 15.45 | 41,961,660 | +0.18(+1.20%) |
May 16, 2012 | 15.36 | 15.39 | 15.22 | 15.27 | 29,059,062 | -0.06(-0.41%) |
May 15, 2012 | 15.23 | 15.45 | 15.20 | 15.33 | 30,719,574 | +0.06(+0.39%) |
May 14, 2012 | 15.28 | 15.35 | 15.12 | 15.27 | 38,971,788 | -0.10(-0.66%) |
May 11, 2012 | 15.24 | 15.47 | 15.23 | 15.37 | 41,319,040 | +0.23(+1.50%) |
May 10, 2012 | 15.15 | 15.21 | 15.08 | 15.14 | 30,201,212 | +0.11(+0.75%) |
May 09, 2012 | 15.04 | 15.11 | 14.97 | 15.03 | 28,167,868 | -0.11(-0.74%) |
May 08, 2012 | 15.11 | 15.22 | 15.07 | 15.14 | 30,299,938 | +0.01(+0.05%) |
May 07, 2012 | 14.96 | 15.18 | 14.88 | 15.13 | 32,302,522 | +0.10(+0.67%) |
May 04, 2012 | 15.13 | 15.18 | 15.03 | 15.03 | 26,624,852 | -0.14(-0.94%) |
May 03, 2012 | 15.05 | 15.22 | 15.05 | 15.18 | 39,794,568 | +0.01(+0.10%) |
May 02, 2012 | 15.12 | 15.17 | 15.06 | 15.16 | 32,273,664 | +0.01(+0.10%) |
May 01, 2012 | 15.10 | 15.25 | 15.09 | 15.15 | 40,602,952 | +0.07(+0.45%) |
Apr 30, 2012 | 14.97 | 15.09 | 14.97 | 15.08 | 29,897,150 | +0.06(+0.37%) |
Apr 27, 2012 | 14.99 | 15.10 | 14.99 | 15.02 | 27,691,334 | +0.03(+0.22%) |
Apr 26, 2012 | 14.74 | 15.05 | 14.71 | 14.99 | 47,385,820 | +0.25(+1.67%) |
Apr 25, 2012 | 14.73 | 14.81 | 14.70 | 14.74 | 33,683,680 | -0.01(-0.05%) |
Apr 24, 2012 | 14.45 | 14.77 | 14.44 | 14.75 | 59,954,752 | +0.35(+2.41%) |
Apr 23, 2012 | 14.36 | 14.49 | 14.34 | 14.40 | 40,015,024 | -0.06(-0.41%) |
Apr 20, 2012 | 14.28 | 14.53 | 14.28 | 14.46 | 51,747,056 | +0.22(+1.52%) |
Apr 19, 2012 | 14.23 | 14.41 | 14.17 | 14.25 | 49,463,440 | +0.18(+1.30%) |
Apr 18, 2012 | 14.01 | 14.09 | 14.01 | 14.06 | 21,802,014 | -0.03(-0.21%) |
Apr 17, 2012 | 14.06 | 14.16 | 14.00 | 14.09 | 27,553,804 | +0.12(+0.83%) |
Apr 16, 2012 | 13.94 | 14.02 | 13.90 | 13.98 | 21,524,414 | +0.06(+0.46%) |
Apr 13, 2012 | 13.98 | 14.03 | 13.87 | 13.91 | 41,930,404 | -0.11(-0.77%) |
Apr 12, 2012 | 13.97 | 14.04 | 13.93 | 14.02 | 26,656,362 | +0.06(+0.45%) |
Apr 11, 2012 | 13.83 | 13.99 | 13.82 | 13.96 | 33,454,702 | +0.22(+1.58%) |
Apr 10, 2012 | 13.97 | 14.01 | 13.74 | 13.74 | 40,658,888 | -0.25(-1.76%) |
Apr 09, 2012 | 13.95 | 14.04 | 13.95 | 13.99 | 28,162,520 | -0.07(-0.53%) |
Apr 05, 2012 | 14.16 | 14.16 | 14.01 | 14.06 | 31,290,842 | +0.10(+0.72%) |
Apr 04, 2012 | 13.97 | 14.02 | 13.94 | 13.96 | 36,879,548 | -0.03(-0.18%) |
Apr 03, 2012 | 13.98 | 14.04 | 13.92 | 13.99 | 35,874,516 | -0.02(-0.16%) |
Apr 02, 2012 | 13.93 | 14.04 | 13.90 | 14.01 | 36,457,924 | +0.11(+0.76%) |
Mar 30, 2012 | 13.94 | 13.94 | 13.82 | 13.90 | 33,059,886 | +0.06(+0.42%) |
Mar 29, 2012 | 13.86 | 13.87 | 13.66 | 13.85 | 51,824,708 | -0.07(-0.50%) |
Mar 28, 2012 | 13.97 | 14.01 | 13.85 | 13.92 | 55,112,560 | -0.15(-1.03%) |
Mar 27, 2012 | 14.28 | 14.30 | 14.04 | 14.06 | 59,601,788 | -0.24(-1.70%) |
Mar 26, 2012 | 14.37 | 14.38 | 14.22 | 14.30 | 126,415,904 | -0.03(-0.23%) |
Mar 23, 2012 | 14.42 | 14.48 | 14.29 | 14.34 | 110,990,656 | -0.09(-0.61%) |
Mar 22, 2012 | 14.38 | 14.49 | 14.37 | 14.42 | 111,983,680 | -0.04(-0.30%) |
Mar 21, 2012 | 14.44 | 14.51 | 14.42 | 14.47 | 27,089,564 | +0.05(+0.38%) |
Mar 20, 2012 | 14.37 | 14.44 | 14.34 | 14.41 | 26,350,348 | -0.01(-0.05%) |
Mar 19, 2012 | 14.35 | 14.47 | 14.29 | 14.42 | 28,166,620 | +0.03(+0.20%) |
Mar 16, 2012 | 14.41 | 14.42 | 14.32 | 14.39 | 61,702,444 | +0.01(+0.08%) |
Mar 15, 2012 | 14.37 | 14.38 | 14.28 | 14.38 | 27,777,496 | +0.03(+0.18%) |
Mar 14, 2012 | 14.34 | 14.49 | 14.33 | 14.36 | 31,363,060 | -0.00(-0.03%) |
Mar 13, 2012 | 14.30 | 14.37 | 14.26 | 14.36 | 28,705,796 | +0.06(+0.41%) |
Mar 12, 2012 | 14.22 | 14.36 | 14.19 | 14.30 | 26,279,158 | +0.08(+0.56%) |
Mar 09, 2012 | 14.30 | 14.31 | 14.16 | 14.22 | 32,324,534 | -0.04(-0.31%) |
Mar 08, 2012 | 14.25 | 14.35 | 14.23 | 14.26 | 33,483,106 | +0.13(+0.90%) |
Mar 07, 2012 | 14.09 | 14.20 | 14.08 | 14.14 | 29,262,870 | +0.07(+0.47%) |
Mar 06, 2012 | 14.06 | 14.18 | 14.05 | 14.07 | 30,999,770 | -0.11(-0.80%) |
Mar 05, 2012 | 14.06 | 14.29 | 14.05 | 14.18 | 37,881,704 | +0.12(+0.85%) |
Mar 02, 2012 | 14.00 | 14.12 | 13.98 | 14.06 | 32,939,086 | +0.09(+0.62%) |