Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.90 | 13.11 | 12.75 | 13.01 | 7,555,092 | +0.12(+0.93%) |
May 30, 2012 | 12.95 | 13.00 | 12.83 | 12.89 | 6,278,218 | -0.25(-1.87%) |
May 29, 2012 | 13.05 | 13.18 | 12.99 | 13.14 | 8,759,383 | +0.25(+1.95%) |
May 25, 2012 | 12.95 | 13.10 | 12.87 | 12.89 | 6,554,196 | -0.04(-0.28%) |
May 24, 2012 | 13.03 | 13.13 | 12.79 | 12.92 | 8,026,462 | -0.02(-0.14%) |
May 23, 2012 | 12.65 | 12.95 | 12.41 | 12.94 | 11,682,629 | +0.16(+1.26%) |
May 22, 2012 | 12.93 | 13.05 | 12.65 | 12.78 | 13,135,035 | -0.07(-0.56%) |
May 21, 2012 | 12.66 | 12.87 | 12.59 | 12.85 | 8,557,340 | +0.21(+1.66%) |
May 18, 2012 | 12.97 | 13.03 | 12.60 | 12.64 | 8,556,784 | -0.29(-2.22%) |
May 17, 2012 | 13.20 | 13.20 | 12.89 | 12.93 | 9,380,895 | -0.27(-2.04%) |
May 16, 2012 | 13.50 | 13.50 | 13.20 | 13.20 | 8,209,929 | -0.15(-1.15%) |
May 15, 2012 | 13.40 | 13.48 | 13.30 | 13.35 | 5,558,596 | -0.04(-0.31%) |
May 14, 2012 | 13.55 | 13.64 | 13.38 | 13.39 | 8,555,602 | -0.41(-2.97%) |
May 11, 2012 | 13.31 | 13.87 | 13.26 | 13.80 | 13,072,316 | +0.30(+2.24%) |
May 10, 2012 | 13.90 | 13.93 | 13.44 | 13.50 | 15,964,335 | -0.29(-2.11%) |
May 09, 2012 | 13.66 | 13.93 | 13.65 | 13.79 | 8,173,303 | -0.11(-0.81%) |
May 08, 2012 | 13.86 | 14.00 | 13.67 | 13.90 | 12,069,387 | -0.12(-0.89%) |
May 07, 2012 | 14.02 | 14.18 | 13.98 | 14.03 | 8,054,406 | -0.04(-0.30%) |
May 04, 2012 | 14.35 | 14.40 | 14.06 | 14.07 | 10,644,070 | -0.38(-2.63%) |
May 03, 2012 | 14.69 | 14.81 | 14.41 | 14.45 | 9,323,240 | -0.24(-1.66%) |
May 02, 2012 | 14.80 | 14.81 | 14.63 | 14.69 | 6,540,692 | -0.26(-1.71%) |
May 01, 2012 | 14.73 | 15.12 | 14.64 | 14.95 | 8,155,939 | +0.20(+1.37%) |
Apr 30, 2012 | 14.84 | 14.86 | 14.64 | 14.75 | 6,274,720 | -0.15(-1.04%) |
Apr 27, 2012 | 14.94 | 14.98 | 14.71 | 14.90 | 6,468,667 | +0.02(+0.16%) |
Apr 26, 2012 | 14.51 | 14.95 | 14.34 | 14.88 | 9,054,141 | +0.36(+2.49%) |
Apr 25, 2012 | 14.42 | 14.54 | 14.32 | 14.51 | 6,091,455 | +0.25(+1.75%) |
Apr 24, 2012 | 14.15 | 14.35 | 14.06 | 14.26 | 5,993,809 | +0.18(+1.31%) |
Apr 23, 2012 | 14.04 | 14.11 | 13.98 | 14.08 | 7,956,967 | -0.27(-1.90%) |
Apr 20, 2012 | 14.51 | 14.56 | 14.34 | 14.35 | 5,885,657 | -0.07(-0.45%) |
Apr 19, 2012 | 14.59 | 14.63 | 14.34 | 14.42 | 6,669,147 | -0.12(-0.86%) |
Apr 18, 2012 | 14.78 | 14.78 | 14.53 | 14.54 | 9,056,565 | -0.34(-2.27%) |
Apr 17, 2012 | 14.81 | 15.02 | 14.70 | 14.88 | 7,084,663 | +0.23(+1.58%) |
Apr 16, 2012 | 14.83 | 14.92 | 14.53 | 14.65 | 4,678,968 | -0.02(-0.12%) |
Apr 13, 2012 | 15.03 | 15.05 | 14.67 | 14.67 | 5,326,380 | -0.39(-2.60%) |
Apr 12, 2012 | 14.77 | 15.10 | 14.76 | 15.06 | 7,195,113 | +0.33(+2.26%) |
Apr 11, 2012 | 14.80 | 14.86 | 14.65 | 14.73 | 11,523,976 | +0.21(+1.47%) |
Apr 10, 2012 | 14.93 | 14.99 | 14.50 | 14.51 | 12,101,867 | -0.44(-2.94%) |
Apr 09, 2012 | 15.16 | 15.16 | 14.89 | 14.95 | 8,304,582 | -0.49(-3.19%) |
Apr 05, 2012 | 15.34 | 15.51 | 15.21 | 15.45 | 6,412,285 | +0.02(+0.15%) |
Apr 04, 2012 | 15.59 | 15.78 | 15.39 | 15.42 | 6,234,054 | -0.36(-2.29%) |
Apr 03, 2012 | 15.81 | 15.88 | 15.65 | 15.78 | 5,218,693 | -0.11(-0.67%) |
Apr 02, 2012 | 15.77 | 15.97 | 15.66 | 15.89 | 5,733,007 | +0.06(+0.38%) |
Mar 30, 2012 | 15.65 | 15.84 | 15.46 | 15.83 | 6,912,129 | +0.32(+2.07%) |
Mar 29, 2012 | 15.46 | 15.56 | 15.37 | 15.51 | 5,569,993 | -0.11(-0.68%) |
Mar 28, 2012 | 15.71 | 15.79 | 15.41 | 15.62 | 4,539,454 | -0.09(-0.60%) |
Mar 27, 2012 | 15.96 | 15.99 | 15.71 | 15.71 | 5,114,056 | -0.22(-1.38%) |
Mar 26, 2012 | 15.78 | 15.93 | 15.71 | 15.93 | 7,235,542 | +0.33(+2.09%) |
Mar 23, 2012 | 15.33 | 15.66 | 15.28 | 15.61 | 7,041,249 | +0.30(+1.98%) |
Mar 22, 2012 | 15.52 | 15.56 | 15.27 | 15.30 | 8,057,061 | -0.36(-2.27%) |
Mar 21, 2012 | 15.53 | 15.74 | 15.46 | 15.66 | 8,246,003 | +0.19(+1.23%) |
Mar 20, 2012 | 15.49 | 15.56 | 15.32 | 15.47 | 4,093,352 | -0.14(-0.91%) |
Mar 19, 2012 | 15.48 | 15.77 | 15.41 | 15.61 | 6,619,476 | +0.10(+0.61%) |
Mar 16, 2012 | 15.65 | 15.69 | 15.43 | 15.52 | 7,773,840 | -0.14(-0.87%) |
Mar 15, 2012 | 15.43 | 15.71 | 15.29 | 15.65 | 6,140,134 | +0.24(+1.54%) |
Mar 14, 2012 | 15.40 | 15.46 | 15.22 | 15.42 | 7,927,237 | -0.01(-0.08%) |
Mar 13, 2012 | 14.94 | 15.43 | 14.86 | 15.43 | 9,672,356 | +0.55(+3.71%) |
Mar 12, 2012 | 14.76 | 14.88 | 14.67 | 14.88 | 6,292,378 | +0.11(+0.76%) |
Mar 09, 2012 | 14.51 | 14.84 | 14.50 | 14.76 | 4,771,500 | +0.16(+1.10%) |
Mar 08, 2012 | 14.57 | 14.64 | 14.45 | 14.60 | 4,250,374 | +0.20(+1.40%) |
Mar 07, 2012 | 14.27 | 14.43 | 14.21 | 14.40 | 5,071,135 | +0.23(+1.59%) |
Mar 06, 2012 | 14.25 | 14.33 | 14.10 | 14.18 | 6,521,726 | -0.32(-2.21%) |
Mar 05, 2012 | 14.60 | 14.62 | 14.39 | 14.50 | 6,485,333 | -0.21(-1.41%) |
Mar 02, 2012 | 14.73 | 14.86 | 14.70 | 14.70 | 4,157,205 | -0.07(-0.44%) |