Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.26 | 15.31 | 14.97 | 15.12 | 48,261,260 | -0.15(-1.01%) |
May 30, 2012 | 15.87 | 15.88 | 14.97 | 15.27 | 61,082,148 | -0.73(-4.58%) |
May 29, 2012 | 15.65 | 16.07 | 15.55 | 16.00 | 42,775,072 | +0.44(+2.83%) |
May 25, 2012 | 15.35 | 15.64 | 15.29 | 15.56 | 32,682,202 | +0.26(+1.71%) |
May 24, 2012 | 15.60 | 15.68 | 15.14 | 15.30 | 44,334,952 | -0.00(-0.02%) |
May 23, 2012 | 15.07 | 15.32 | 14.95 | 15.31 | 25,896,250 | +0.18(+1.17%) |
May 22, 2012 | 15.25 | 15.43 | 15.04 | 15.13 | 23,546,726 | -0.11(-0.73%) |
May 21, 2012 | 14.85 | 15.37 | 14.81 | 15.24 | 27,039,404 | +0.44(+3.00%) |
May 18, 2012 | 15.08 | 15.21 | 14.74 | 14.80 | 41,873,904 | -0.26(-1.72%) |
May 17, 2012 | 15.34 | 15.51 | 15.06 | 15.06 | 27,488,456 | -0.32(-2.08%) |
May 16, 2012 | 15.53 | 15.70 | 15.33 | 15.38 | 29,707,456 | -0.07(-0.47%) |
May 15, 2012 | 15.53 | 15.65 | 15.37 | 15.45 | 25,103,276 | -0.08(-0.50%) |
May 14, 2012 | 15.60 | 15.68 | 15.39 | 15.53 | 29,222,558 | -0.19(-1.20%) |
May 11, 2012 | 15.82 | 15.93 | 15.70 | 15.71 | 31,501,434 | -0.18(-1.14%) |
May 10, 2012 | 15.78 | 15.97 | 15.73 | 15.90 | 45,944,880 | +0.25(+1.60%) |
May 09, 2012 | 15.36 | 15.75 | 15.30 | 15.65 | 42,455,644 | +0.14(+0.92%) |
May 08, 2012 | 15.39 | 15.54 | 15.15 | 15.50 | 28,693,652 | +0.05(+0.30%) |
May 07, 2012 | 15.12 | 15.57 | 15.04 | 15.46 | 30,292,570 | +0.24(+1.60%) |
May 04, 2012 | 15.41 | 15.43 | 15.17 | 15.21 | 27,166,158 | -0.36(-2.33%) |
May 03, 2012 | 15.83 | 15.87 | 15.43 | 15.58 | 26,090,500 | -0.30(-1.90%) |
May 02, 2012 | 15.64 | 15.91 | 15.56 | 15.88 | 22,553,126 | +0.16(+1.01%) |
May 01, 2012 | 15.70 | 15.97 | 15.70 | 15.72 | 31,479,316 | -0.10(-0.66%) |
Apr 30, 2012 | 15.95 | 16.19 | 15.77 | 15.82 | 47,337,284 | -0.08(-0.51%) |
Apr 27, 2012 | 16.02 | 16.04 | 15.69 | 15.90 | 27,756,310 | +0.07(+0.44%) |
Apr 26, 2012 | 15.51 | 15.91 | 15.43 | 15.83 | 48,532,812 | +0.46(+2.99%) |
Apr 25, 2012 | 15.28 | 15.60 | 15.12 | 15.38 | 27,233,930 | +0.22(+1.43%) |
Apr 24, 2012 | 15.25 | 15.43 | 15.07 | 15.16 | 29,909,182 | -0.14(-0.88%) |
Apr 23, 2012 | 15.19 | 15.39 | 15.16 | 15.29 | 41,323,716 | -0.25(-1.59%) |
Apr 20, 2012 | 15.66 | 15.77 | 15.53 | 15.54 | 42,548,724 | -0.13(-0.81%) |
Apr 19, 2012 | 15.09 | 16.14 | 15.06 | 15.67 | 157,094,720 | +1.83(+13.24%) |
Apr 18, 2012 | 13.94 | 13.99 | 13.69 | 13.84 | 30,904,820 | -0.08(-0.58%) |
Apr 17, 2012 | 13.79 | 14.01 | 13.78 | 13.92 | 22,161,360 | +0.22(+1.63%) |
Apr 16, 2012 | 13.99 | 14.03 | 13.67 | 13.69 | 23,973,054 | -0.24(-1.72%) |
Apr 13, 2012 | 14.01 | 14.08 | 13.89 | 13.93 | 18,735,442 | -0.13(-0.93%) |
Apr 12, 2012 | 13.85 | 14.16 | 13.84 | 14.06 | 17,984,362 | +0.27(+1.96%) |
Apr 11, 2012 | 13.82 | 13.95 | 13.75 | 13.79 | 20,103,832 | +0.11(+0.82%) |
Apr 10, 2012 | 13.94 | 14.14 | 13.62 | 13.68 | 30,420,254 | -0.32(-2.29%) |
Apr 09, 2012 | 13.71 | 14.07 | 13.67 | 14.00 | 27,790,728 | +0.26(+1.91%) |
Apr 05, 2012 | 13.71 | 13.84 | 13.64 | 13.74 | 21,368,240 | -0.04(-0.31%) |
Apr 04, 2012 | 14.00 | 14.00 | 13.69 | 13.78 | 31,413,214 | -0.35(-2.46%) |
Apr 03, 2012 | 14.05 | 14.22 | 14.00 | 14.13 | 30,492,430 | +0.02(+0.11%) |
Apr 02, 2012 | 14.15 | 14.18 | 13.99 | 14.11 | 30,325,792 | -0.12(-0.84%) |
Mar 30, 2012 | 14.39 | 14.43 | 14.14 | 14.23 | 24,949,214 | -0.03(-0.24%) |
Mar 29, 2012 | 14.31 | 14.32 | 14.16 | 14.27 | 32,706,158 | -0.10(-0.68%) |
Mar 28, 2012 | 14.57 | 14.61 | 14.25 | 14.37 | 24,279,058 | -0.24(-1.65%) |
Mar 27, 2012 | 14.70 | 14.73 | 14.56 | 14.61 | 22,775,502 | -0.08(-0.55%) |
Mar 26, 2012 | 14.47 | 14.69 | 14.41 | 14.69 | 19,328,886 | +0.38(+2.67%) |
Mar 23, 2012 | 14.57 | 14.57 | 14.25 | 14.31 | 23,587,978 | -0.20(-1.41%) |
Mar 22, 2012 | 14.33 | 14.57 | 14.27 | 14.51 | 18,534,152 | +0.08(+0.53%) |
Mar 21, 2012 | 14.43 | 14.54 | 14.32 | 14.43 | 23,412,764 | +0.01(+0.08%) |
Mar 20, 2012 | 14.47 | 14.48 | 14.32 | 14.42 | 15,896,827 | -0.15(-1.06%) |
Mar 19, 2012 | 14.37 | 14.65 | 14.30 | 14.58 | 28,782,900 | +0.04(+0.27%) |
Mar 16, 2012 | 14.21 | 14.62 | 14.21 | 14.54 | 47,688,580 | +0.33(+2.33%) |
Mar 15, 2012 | 14.33 | 14.43 | 14.17 | 14.21 | 33,004,822 | -0.30(-2.10%) |
Mar 14, 2012 | 14.39 | 14.55 | 14.30 | 14.51 | 32,378,078 | +0.11(+0.78%) |
Mar 13, 2012 | 14.00 | 14.40 | 13.82 | 14.40 | 37,947,332 | +0.44(+3.18%) |
Mar 12, 2012 | 14.03 | 14.04 | 13.79 | 13.96 | 12,590,777 | -0.03(-0.19%) |
Mar 09, 2012 | 13.82 | 14.05 | 13.80 | 13.98 | 21,399,836 | +0.18(+1.31%) |
Mar 08, 2012 | 13.83 | 13.89 | 13.71 | 13.80 | 18,051,312 | +0.07(+0.53%) |
Mar 07, 2012 | 13.59 | 13.89 | 13.59 | 13.73 | 25,443,898 | +0.19(+1.38%) |
Mar 06, 2012 | 13.63 | 13.73 | 13.44 | 13.54 | 26,418,858 | -0.24(-1.72%) |
Mar 05, 2012 | 13.72 | 13.87 | 13.67 | 13.78 | 30,843,024 | -0.20(-1.46%) |
Mar 02, 2012 | 14.01 | 14.03 | 13.82 | 13.98 | 31,048,426 | -0.05(-0.33%) |