Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.55 | 14.68 | 14.21 | 14.44 | 7,178,675 | -0.09(-0.62%) |
May 30, 2012 | 14.93 | 14.95 | 14.44 | 14.54 | 5,480,225 | -0.65(-4.28%) |
May 29, 2012 | 15.05 | 15.27 | 14.99 | 15.19 | 4,368,072 | +0.32(+2.16%) |
May 25, 2012 | 14.92 | 15.05 | 14.77 | 14.86 | 2,965,290 | -0.03(-0.19%) |
May 24, 2012 | 14.95 | 14.95 | 14.59 | 14.89 | 4,023,392 | +0.06(+0.38%) |
May 23, 2012 | 14.86 | 14.91 | 14.45 | 14.84 | 6,252,990 | -0.23(-1.53%) |
May 22, 2012 | 14.95 | 15.29 | 14.78 | 15.07 | 7,907,799 | +0.25(+1.70%) |
May 21, 2012 | 14.45 | 14.91 | 14.38 | 14.81 | 4,449,170 | +0.45(+3.11%) |
May 18, 2012 | 14.65 | 14.70 | 14.23 | 14.37 | 7,541,771 | -0.21(-1.44%) |
May 17, 2012 | 14.98 | 15.11 | 14.57 | 14.58 | 6,564,673 | -0.43(-2.89%) |
May 16, 2012 | 15.62 | 15.74 | 15.01 | 15.01 | 8,648,956 | -0.50(-3.24%) |
May 15, 2012 | 15.84 | 15.88 | 15.45 | 15.51 | 5,087,411 | -0.37(-2.33%) |
May 14, 2012 | 16.16 | 16.25 | 15.87 | 15.88 | 8,297,253 | -0.59(-3.60%) |
May 11, 2012 | 16.18 | 16.83 | 15.91 | 16.48 | 5,989,673 | +0.06(+0.38%) |
May 10, 2012 | 16.29 | 16.58 | 16.25 | 16.42 | 5,403,600 | +0.42(+2.62%) |
May 09, 2012 | 16.06 | 16.21 | 15.84 | 16.00 | 7,769,762 | -0.33(-2.01%) |
May 08, 2012 | 16.16 | 16.47 | 16.07 | 16.32 | 6,116,772 | +0.00(+0.00%) |
May 07, 2012 | 16.06 | 16.41 | 15.98 | 16.32 | 6,360,210 | +0.17(+1.08%) |
May 04, 2012 | 16.50 | 16.56 | 15.95 | 16.15 | 7,169,453 | -0.44(-2.65%) |
May 03, 2012 | 17.18 | 17.39 | 16.49 | 16.59 | 6,384,714 | -0.59(-3.42%) |
May 02, 2012 | 17.26 | 17.36 | 16.87 | 17.18 | 3,578,791 | -0.24(-1.36%) |
May 01, 2012 | 17.25 | 17.74 | 17.18 | 17.41 | 3,492,551 | +0.10(+0.61%) |
Apr 30, 2012 | 17.17 | 17.34 | 17.10 | 17.31 | 3,221,190 | +0.07(+0.41%) |
Apr 27, 2012 | 17.27 | 17.30 | 16.96 | 17.24 | 3,825,540 | +0.02(+0.12%) |
Apr 26, 2012 | 17.11 | 17.30 | 16.96 | 17.22 | 3,583,675 | +0.01(+0.04%) |
Apr 25, 2012 | 17.00 | 17.23 | 16.69 | 17.21 | 5,655,072 | +0.48(+2.84%) |
Apr 24, 2012 | 16.68 | 16.97 | 16.65 | 16.74 | 5,695,291 | +0.06(+0.38%) |
Apr 23, 2012 | 16.20 | 16.73 | 16.05 | 16.67 | 6,673,862 | +0.14(+0.84%) |
Apr 20, 2012 | 16.87 | 17.03 | 16.47 | 16.53 | 4,744,968 | -0.17(-1.00%) |
Apr 19, 2012 | 16.95 | 17.02 | 16.56 | 16.70 | 5,691,244 | -0.20(-1.20%) |
Apr 18, 2012 | 17.06 | 17.16 | 16.89 | 16.90 | 4,097,364 | -0.34(-1.95%) |
Apr 17, 2012 | 17.14 | 17.32 | 17.04 | 17.24 | 3,328,863 | +0.34(+2.03%) |
Apr 16, 2012 | 17.14 | 17.16 | 16.72 | 16.90 | 3,284,839 | +0.02(+0.12%) |
Apr 13, 2012 | 17.11 | 17.15 | 16.76 | 16.88 | 4,956,254 | -0.38(-2.23%) |
Apr 12, 2012 | 16.71 | 17.30 | 16.60 | 17.26 | 3,436,638 | +0.64(+3.82%) |
Apr 11, 2012 | 16.83 | 16.83 | 16.57 | 16.62 | 5,350,634 | +0.15(+0.93%) |
Apr 10, 2012 | 17.04 | 17.18 | 16.45 | 16.47 | 7,413,781 | -0.64(-3.72%) |
Apr 09, 2012 | 17.40 | 17.47 | 17.04 | 17.11 | 5,383,741 | -0.75(-4.19%) |
Apr 05, 2012 | 17.82 | 18.13 | 17.74 | 17.85 | 5,121,154 | -0.06(-0.31%) |
Apr 04, 2012 | 17.97 | 18.12 | 17.78 | 17.91 | 5,712,460 | -0.36(-1.99%) |
Apr 03, 2012 | 18.43 | 18.46 | 17.83 | 18.27 | 7,076,683 | -0.23(-1.24%) |
Apr 02, 2012 | 18.36 | 18.69 | 18.20 | 18.50 | 3,541,293 | +0.14(+0.76%) |
Mar 30, 2012 | 18.12 | 18.47 | 17.93 | 18.36 | 6,198,450 | +0.43(+2.37%) |
Mar 29, 2012 | 18.27 | 18.35 | 17.67 | 17.94 | 6,683,268 | -0.60(-3.23%) |
Mar 28, 2012 | 18.76 | 18.80 | 18.18 | 18.54 | 7,076,181 | -0.30(-1.59%) |
Mar 27, 2012 | 18.90 | 18.96 | 18.77 | 18.84 | 7,622,061 | -0.01(-0.07%) |
Mar 26, 2012 | 18.69 | 18.85 | 18.57 | 18.85 | 6,451,859 | +0.43(+2.31%) |
Mar 23, 2012 | 18.18 | 18.46 | 18.16 | 18.43 | 5,679,323 | +0.29(+1.57%) |
Mar 22, 2012 | 18.34 | 18.36 | 18.02 | 18.14 | 6,454,956 | -0.44(-2.36%) |
Mar 21, 2012 | 18.78 | 19.04 | 18.55 | 18.58 | 5,241,011 | -0.13(-0.71%) |
Mar 20, 2012 | 18.66 | 18.88 | 18.36 | 18.71 | 5,977,219 | -0.15(-0.78%) |
Mar 19, 2012 | 18.62 | 19.04 | 18.57 | 18.86 | 7,883,294 | +0.21(+1.12%) |
Mar 16, 2012 | 19.01 | 19.19 | 18.64 | 18.65 | 9,420,935 | -0.36(-1.91%) |
Mar 15, 2012 | 18.25 | 19.12 | 18.20 | 19.01 | 14,469,751 | +0.82(+4.48%) |
Mar 14, 2012 | 17.80 | 18.32 | 17.66 | 18.20 | 9,766,305 | +0.36(+2.03%) |
Mar 13, 2012 | 17.30 | 17.85 | 17.21 | 17.84 | 5,000,127 | +0.75(+4.40%) |
Mar 12, 2012 | 17.21 | 17.38 | 16.87 | 17.08 | 4,733,105 | -0.13(-0.73%) |
Mar 09, 2012 | 16.94 | 17.42 | 16.94 | 17.21 | 3,610,037 | +0.34(+2.02%) |
Mar 08, 2012 | 17.08 | 17.12 | 16.72 | 16.87 | 5,234,612 | -0.03(-0.17%) |
Mar 07, 2012 | 16.81 | 17.02 | 16.73 | 16.89 | 3,503,205 | +0.21(+1.27%) |
Mar 06, 2012 | 16.77 | 16.89 | 16.51 | 16.68 | 5,938,594 | -0.53(-3.06%) |
Mar 05, 2012 | 17.27 | 17.32 | 17.03 | 17.21 | 5,985,651 | -0.19(-1.08%) |
Mar 02, 2012 | 17.88 | 17.97 | 17.28 | 17.40 | 6,190,165 | -0.49(-2.76%) |