Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.75 | 12.78 | 12.38 | 12.47 | 9,648,865 | -0.32(-2.50%) |
May 30, 2012 | 12.75 | 12.95 | 12.65 | 12.79 | 8,617,958 | -0.05(-0.42%) |
May 29, 2012 | 12.82 | 12.92 | 12.69 | 12.84 | 9,130,168 | +0.07(+0.57%) |
May 25, 2012 | 12.44 | 12.82 | 12.44 | 12.77 | 8,462,217 | +0.23(+1.86%) |
May 24, 2012 | 12.49 | 12.67 | 12.36 | 12.53 | 12,395,531 | +0.17(+1.35%) |
May 23, 2012 | 12.17 | 12.39 | 11.96 | 12.37 | 10,901,695 | +0.07(+0.60%) |
May 22, 2012 | 12.52 | 12.56 | 11.95 | 12.29 | 34,390,052 | +0.19(+1.60%) |
May 21, 2012 | 11.76 | 12.18 | 11.67 | 12.10 | 15,140,105 | +0.10(+0.83%) |
May 18, 2012 | 12.35 | 12.43 | 11.88 | 12.00 | 14,697,923 | -0.28(-2.28%) |
May 17, 2012 | 12.63 | 12.63 | 12.27 | 12.28 | 16,120,912 | -0.32(-2.54%) |
May 16, 2012 | 12.81 | 12.98 | 12.60 | 12.60 | 8,163,461 | -0.13(-1.05%) |
May 15, 2012 | 13.08 | 13.09 | 12.69 | 12.73 | 7,091,145 | -0.29(-2.25%) |
May 14, 2012 | 12.75 | 13.12 | 12.67 | 13.03 | 11,976,962 | +0.19(+1.45%) |
May 11, 2012 | 12.97 | 13.22 | 12.81 | 12.84 | 11,272,191 | -0.44(-3.31%) |
May 10, 2012 | 13.44 | 13.45 | 13.24 | 13.28 | 10,517,679 | -0.11(-0.80%) |
May 09, 2012 | 13.25 | 13.58 | 13.18 | 13.38 | 9,077,156 | -0.01(-0.10%) |
May 08, 2012 | 13.63 | 13.65 | 13.18 | 13.40 | 11,743,268 | -0.33(-2.43%) |
May 07, 2012 | 13.76 | 13.95 | 13.69 | 13.73 | 7,799,362 | -0.13(-0.96%) |
May 04, 2012 | 14.37 | 14.38 | 13.84 | 13.86 | 8,918,299 | -0.51(-3.57%) |
May 03, 2012 | 14.77 | 14.78 | 14.30 | 14.38 | 13,452,423 | -0.34(-2.31%) |
May 02, 2012 | 14.83 | 14.84 | 14.64 | 14.72 | 5,991,537 | -0.23(-1.56%) |
May 01, 2012 | 14.69 | 15.11 | 14.64 | 14.95 | 8,346,473 | +0.25(+1.72%) |
Apr 30, 2012 | 14.87 | 14.93 | 14.60 | 14.70 | 5,218,212 | -0.17(-1.16%) |
Apr 27, 2012 | 14.80 | 14.87 | 14.55 | 14.87 | 7,537,539 | +0.15(+1.00%) |
Apr 26, 2012 | 14.71 | 14.80 | 14.62 | 14.72 | 7,208,621 | +0.02(+0.14%) |
Apr 25, 2012 | 14.59 | 14.77 | 14.52 | 14.70 | 7,193,507 | +0.25(+1.75%) |
Apr 24, 2012 | 14.30 | 14.54 | 14.14 | 14.45 | 10,154,615 | -0.03(-0.23%) |
Apr 23, 2012 | 14.16 | 14.61 | 14.07 | 14.48 | 11,411,925 | +0.19(+1.30%) |
Apr 20, 2012 | 14.61 | 14.65 | 14.24 | 14.30 | 14,747,531 | -0.35(-2.41%) |
Apr 19, 2012 | 14.69 | 14.85 | 14.58 | 14.65 | 6,627,011 | -0.04(-0.27%) |
Apr 18, 2012 | 14.81 | 14.94 | 14.64 | 14.69 | 9,423,263 | +0.09(+0.64%) |
Apr 17, 2012 | 14.58 | 14.66 | 14.46 | 14.60 | 8,896,700 | +0.15(+1.06%) |
Apr 16, 2012 | 14.58 | 14.59 | 14.26 | 14.44 | 10,947,245 | -0.13(-0.86%) |
Apr 13, 2012 | 14.67 | 14.85 | 14.50 | 14.57 | 27,769,030 | -0.13(-0.90%) |
Apr 12, 2012 | 14.50 | 14.91 | 14.42 | 14.70 | 29,316,532 | +0.19(+1.28%) |
Apr 11, 2012 | 14.07 | 14.64 | 14.02 | 14.52 | 20,631,700 | +0.42(+3.00%) |
Apr 10, 2012 | 14.86 | 15.69 | 14.02 | 14.09 | 44,804,044 | -0.88(-5.87%) |
Apr 09, 2012 | 14.75 | 15.03 | 14.59 | 14.97 | 10,530,485 | +0.00(+0.00%) |
Apr 05, 2012 | 15.03 | 15.16 | 14.83 | 14.97 | 10,511,362 | -0.20(-1.31%) |
Apr 04, 2012 | 15.44 | 15.85 | 15.04 | 15.17 | 15,542,922 | -0.40(-2.55%) |
Apr 03, 2012 | 15.45 | 15.81 | 15.40 | 15.57 | 12,485,213 | -0.06(-0.38%) |
Apr 02, 2012 | 15.36 | 15.73 | 15.07 | 15.63 | 16,916,280 | -0.03(-0.17%) |
Mar 30, 2012 | 16.21 | 16.24 | 15.61 | 15.65 | 25,510,716 | -0.72(-4.40%) |
Mar 29, 2012 | 16.76 | 16.84 | 15.84 | 16.37 | 45,973,660 | -1.22(-6.95%) |
Mar 28, 2012 | 17.86 | 18.05 | 17.53 | 17.60 | 14,800,976 | -0.20(-1.15%) |
Mar 27, 2012 | 18.15 | 18.18 | 17.77 | 17.80 | 10,465,534 | -0.29(-1.61%) |
Mar 26, 2012 | 18.30 | 18.34 | 17.91 | 18.09 | 11,313,072 | -0.09(-0.51%) |
Mar 23, 2012 | 18.01 | 18.48 | 17.74 | 18.18 | 12,720,982 | +0.36(+2.04%) |
Mar 22, 2012 | 17.83 | 18.21 | 17.68 | 17.82 | 11,772,266 | -0.12(-0.66%) |
Mar 21, 2012 | 17.38 | 18.08 | 17.37 | 17.94 | 20,382,992 | +0.56(+3.23%) |
Mar 20, 2012 | 17.11 | 17.45 | 16.84 | 17.38 | 10,338,103 | +0.11(+0.65%) |
Mar 19, 2012 | 16.76 | 17.39 | 16.73 | 17.27 | 12,913,413 | +0.40(+2.35%) |
Mar 16, 2012 | 16.64 | 16.96 | 16.47 | 16.87 | 15,482,291 | +0.21(+1.27%) |
Mar 15, 2012 | 15.82 | 16.70 | 15.46 | 16.66 | 15,277,029 | +0.85(+5.35%) |
Mar 14, 2012 | 16.23 | 16.29 | 15.69 | 15.81 | 10,936,607 | -0.44(-2.72%) |
Mar 13, 2012 | 16.37 | 16.42 | 16.18 | 16.25 | 6,828,501 | +0.02(+0.12%) |
Mar 12, 2012 | 16.34 | 16.39 | 16.16 | 16.23 | 4,218,423 | -0.14(-0.85%) |
Mar 09, 2012 | 16.17 | 16.45 | 16.14 | 16.37 | 4,877,490 | +0.15(+0.90%) |
Mar 08, 2012 | 16.23 | 16.33 | 16.08 | 16.23 | 3,792,662 | +0.11(+0.66%) |
Mar 07, 2012 | 15.91 | 16.29 | 15.81 | 16.12 | 8,171,714 | +0.22(+1.37%) |
Mar 06, 2012 | 16.06 | 16.19 | 15.85 | 15.90 | 5,877,019 | -0.38(-2.35%) |
Mar 05, 2012 | 16.01 | 16.38 | 15.88 | 16.29 | 5,822,233 | +0.22(+1.36%) |
Mar 02, 2012 | 16.27 | 16.35 | 16.05 | 16.07 | 4,949,663 | -0.26(-1.58%) |