Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.73 | 12.77 | 12.37 | 12.46 | 9,656,726 | -0.32(-2.50%) |
May 30, 2012 | 12.74 | 12.93 | 12.64 | 12.77 | 8,624,979 | -0.05(-0.41%) |
May 29, 2012 | 12.81 | 12.91 | 12.68 | 12.83 | 9,137,607 | +0.07(+0.57%) |
May 25, 2012 | 12.43 | 12.81 | 12.43 | 12.75 | 8,469,111 | +0.23(+1.86%) |
May 24, 2012 | 12.48 | 12.66 | 12.35 | 12.52 | 12,405,629 | +0.17(+1.35%) |
May 23, 2012 | 12.16 | 12.38 | 11.95 | 12.36 | 10,910,577 | +0.07(+0.60%) |
May 22, 2012 | 12.51 | 12.55 | 11.94 | 12.28 | 34,418,068 | +0.19(+1.60%) |
May 21, 2012 | 11.75 | 12.17 | 11.66 | 12.09 | 15,152,439 | +0.10(+0.83%) |
May 18, 2012 | 12.34 | 12.42 | 11.87 | 11.99 | 14,709,897 | -0.28(-2.28%) |
May 17, 2012 | 12.62 | 12.62 | 12.26 | 12.27 | 16,134,045 | -0.32(-2.54%) |
May 16, 2012 | 12.80 | 12.97 | 12.59 | 12.59 | 8,170,112 | -0.13(-1.05%) |
May 15, 2012 | 13.07 | 13.07 | 12.68 | 12.72 | 7,096,922 | -0.29(-2.25%) |
May 14, 2012 | 12.73 | 13.11 | 12.66 | 13.01 | 11,986,719 | +0.19(+1.45%) |
May 11, 2012 | 12.95 | 13.21 | 12.79 | 12.83 | 11,281,374 | -0.44(-3.31%) |
May 10, 2012 | 13.43 | 13.44 | 13.23 | 13.27 | 10,526,248 | -0.11(-0.80%) |
May 09, 2012 | 13.24 | 13.57 | 13.17 | 13.37 | 9,084,551 | -0.01(-0.10%) |
May 08, 2012 | 13.62 | 13.64 | 13.17 | 13.39 | 11,752,835 | -0.33(-2.42%) |
May 07, 2012 | 13.75 | 13.94 | 13.68 | 13.72 | 7,805,716 | -0.13(-0.96%) |
May 04, 2012 | 14.36 | 14.37 | 13.83 | 13.85 | 8,925,565 | -0.51(-3.57%) |
May 03, 2012 | 14.76 | 14.77 | 14.29 | 14.37 | 13,463,382 | -0.34(-2.31%) |
May 02, 2012 | 14.82 | 14.82 | 14.62 | 14.70 | 5,996,419 | -0.23(-1.56%) |
May 01, 2012 | 14.68 | 15.10 | 14.63 | 14.94 | 8,353,273 | +0.25(+1.72%) |
Apr 30, 2012 | 14.86 | 14.92 | 14.59 | 14.68 | 5,222,463 | -0.17(-1.16%) |
Apr 27, 2012 | 14.79 | 14.86 | 14.54 | 14.86 | 7,543,679 | +0.15(+1.00%) |
Apr 26, 2012 | 14.70 | 14.78 | 14.60 | 14.71 | 7,214,493 | +0.02(+0.14%) |
Apr 25, 2012 | 14.58 | 14.76 | 14.51 | 14.69 | 7,199,368 | +0.25(+1.75%) |
Apr 24, 2012 | 14.29 | 14.52 | 14.13 | 14.44 | 10,162,888 | -0.03(-0.23%) |
Apr 23, 2012 | 14.15 | 14.60 | 14.06 | 14.47 | 11,421,222 | +0.19(+1.30%) |
Apr 20, 2012 | 14.60 | 14.64 | 14.23 | 14.29 | 14,759,545 | -0.35(-2.41%) |
Apr 19, 2012 | 14.68 | 14.84 | 14.56 | 14.64 | 6,632,410 | -0.04(-0.27%) |
Apr 18, 2012 | 14.80 | 14.92 | 14.62 | 14.68 | 9,430,940 | +0.09(+0.64%) |
Apr 17, 2012 | 14.56 | 14.65 | 14.45 | 14.58 | 8,903,948 | +0.15(+1.06%) |
Apr 16, 2012 | 14.56 | 14.58 | 14.25 | 14.43 | 10,956,163 | -0.13(-0.86%) |
Apr 13, 2012 | 14.66 | 14.84 | 14.48 | 14.56 | 27,791,650 | -0.13(-0.90%) |
Apr 12, 2012 | 14.48 | 14.89 | 14.41 | 14.69 | 29,340,414 | +0.18(+1.27%) |
Apr 11, 2012 | 14.06 | 14.62 | 14.01 | 14.50 | 20,648,508 | +0.42(+3.00%) |
Apr 10, 2012 | 14.85 | 15.68 | 14.01 | 14.08 | 44,840,544 | -0.88(-5.87%) |
Apr 09, 2012 | 14.74 | 15.02 | 14.58 | 14.96 | 10,539,063 | +0.00(+0.00%) |
Apr 05, 2012 | 15.02 | 15.15 | 14.81 | 14.96 | 10,519,924 | -0.20(-1.31%) |
Apr 04, 2012 | 15.43 | 15.84 | 15.03 | 15.16 | 15,555,583 | -0.40(-2.55%) |
Apr 03, 2012 | 15.44 | 15.79 | 15.39 | 15.55 | 12,495,384 | -0.06(-0.38%) |
Apr 02, 2012 | 15.35 | 15.72 | 15.06 | 15.61 | 16,930,060 | -0.03(-0.17%) |
Mar 30, 2012 | 16.20 | 16.23 | 15.59 | 15.64 | 25,531,498 | -0.72(-4.40%) |
Mar 29, 2012 | 16.75 | 16.83 | 15.83 | 16.36 | 46,011,112 | -1.22(-6.95%) |
Mar 28, 2012 | 17.85 | 18.03 | 17.52 | 17.58 | 14,813,033 | -0.20(-1.15%) |
Mar 27, 2012 | 18.14 | 18.16 | 17.75 | 17.79 | 10,474,060 | -0.29(-1.61%) |
Mar 26, 2012 | 18.29 | 18.33 | 17.90 | 18.08 | 11,322,288 | -0.09(-0.51%) |
Mar 23, 2012 | 18.00 | 18.46 | 17.72 | 18.17 | 12,731,344 | +0.36(+2.04%) |
Mar 22, 2012 | 17.82 | 18.20 | 17.67 | 17.81 | 11,781,856 | -0.12(-0.66%) |
Mar 21, 2012 | 17.36 | 18.06 | 17.35 | 17.93 | 20,399,598 | +0.56(+3.23%) |
Mar 20, 2012 | 17.10 | 17.44 | 16.82 | 17.36 | 10,346,525 | +0.11(+0.65%) |
Mar 19, 2012 | 16.74 | 17.38 | 16.72 | 17.25 | 12,923,933 | +0.40(+2.35%) |
Mar 16, 2012 | 16.63 | 16.94 | 16.46 | 16.86 | 15,494,904 | +0.21(+1.27%) |
Mar 15, 2012 | 15.81 | 16.69 | 15.45 | 16.64 | 15,289,474 | +0.85(+5.35%) |
Mar 14, 2012 | 16.21 | 16.27 | 15.67 | 15.80 | 10,945,516 | -0.44(-2.72%) |
Mar 13, 2012 | 16.36 | 16.41 | 16.17 | 16.24 | 6,834,064 | +0.02(+0.12%) |
Mar 12, 2012 | 16.33 | 16.38 | 16.15 | 16.22 | 4,221,860 | -0.14(-0.85%) |
Mar 09, 2012 | 16.16 | 16.44 | 16.12 | 16.36 | 4,881,463 | +0.15(+0.90%) |
Mar 08, 2012 | 16.21 | 16.31 | 16.07 | 16.21 | 3,795,751 | +0.11(+0.66%) |
Mar 07, 2012 | 15.90 | 16.27 | 15.80 | 16.11 | 8,178,371 | +0.22(+1.37%) |
Mar 06, 2012 | 16.05 | 16.18 | 15.84 | 15.89 | 5,881,807 | -0.38(-2.35%) |
Mar 05, 2012 | 16.00 | 16.37 | 15.86 | 16.27 | 5,826,976 | +0.22(+1.36%) |
Mar 02, 2012 | 16.26 | 16.34 | 16.04 | 16.06 | 4,953,695 | -0.26(-1.58%) |