Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.86 | 12.90 | 12.49 | 12.58 | 9,559,776 | -0.32(-2.50%) |
May 30, 2012 | 12.87 | 13.07 | 12.77 | 12.90 | 8,538,388 | -0.05(-0.41%) |
May 29, 2012 | 12.94 | 13.04 | 12.80 | 12.96 | 9,045,869 | +0.07(+0.57%) |
May 25, 2012 | 12.55 | 12.94 | 12.55 | 12.88 | 8,384,085 | +0.24(+1.86%) |
May 24, 2012 | 12.60 | 12.79 | 12.47 | 12.65 | 12,281,082 | +0.17(+1.35%) |
May 23, 2012 | 12.28 | 12.51 | 12.07 | 12.48 | 10,801,039 | +0.07(+0.60%) |
May 22, 2012 | 12.64 | 12.68 | 12.06 | 12.41 | 34,072,528 | +0.19(+1.60%) |
May 21, 2012 | 11.87 | 12.29 | 11.78 | 12.21 | 15,000,316 | +0.10(+0.83%) |
May 18, 2012 | 12.47 | 12.54 | 11.99 | 12.11 | 14,562,216 | -0.28(-2.28%) |
May 17, 2012 | 12.75 | 12.75 | 12.38 | 12.39 | 15,972,066 | -0.32(-2.54%) |
May 16, 2012 | 12.93 | 13.10 | 12.72 | 12.72 | 8,088,087 | -0.13(-1.05%) |
May 15, 2012 | 13.20 | 13.21 | 12.80 | 12.85 | 7,025,672 | -0.30(-2.25%) |
May 14, 2012 | 12.86 | 13.24 | 12.78 | 13.15 | 11,866,378 | +0.19(+1.45%) |
May 11, 2012 | 13.09 | 13.34 | 12.92 | 12.96 | 11,168,114 | -0.44(-3.31%) |
May 10, 2012 | 13.56 | 13.58 | 13.36 | 13.40 | 10,420,569 | -0.11(-0.80%) |
May 09, 2012 | 13.37 | 13.71 | 13.30 | 13.51 | 8,993,346 | -0.01(-0.10%) |
May 08, 2012 | 13.76 | 13.78 | 13.31 | 13.52 | 11,634,842 | -0.34(-2.43%) |
May 07, 2012 | 13.89 | 14.08 | 13.82 | 13.86 | 7,727,350 | -0.13(-0.96%) |
May 04, 2012 | 14.50 | 14.51 | 13.97 | 13.99 | 8,835,956 | -0.52(-3.57%) |
May 03, 2012 | 14.91 | 14.92 | 14.44 | 14.51 | 13,328,215 | -0.34(-2.31%) |
May 02, 2012 | 14.97 | 14.97 | 14.77 | 14.85 | 5,936,217 | -0.24(-1.56%) |
May 01, 2012 | 14.83 | 15.25 | 14.78 | 15.09 | 8,269,410 | +0.26(+1.72%) |
Apr 30, 2012 | 15.01 | 15.07 | 14.74 | 14.83 | 5,170,032 | -0.17(-1.16%) |
Apr 27, 2012 | 14.94 | 15.01 | 14.69 | 15.01 | 7,467,944 | +0.15(+1.00%) |
Apr 26, 2012 | 14.85 | 14.93 | 14.75 | 14.86 | 7,142,063 | +0.02(+0.14%) |
Apr 25, 2012 | 14.73 | 14.91 | 14.66 | 14.84 | 7,127,089 | +0.26(+1.75%) |
Apr 24, 2012 | 14.44 | 14.67 | 14.27 | 14.58 | 10,060,857 | -0.03(-0.23%) |
Apr 23, 2012 | 14.29 | 14.75 | 14.20 | 14.62 | 11,306,558 | +0.19(+1.30%) |
Apr 20, 2012 | 14.75 | 14.79 | 14.38 | 14.43 | 14,611,366 | -0.36(-2.41%) |
Apr 19, 2012 | 14.83 | 14.99 | 14.71 | 14.79 | 6,565,823 | -0.04(-0.27%) |
Apr 18, 2012 | 14.95 | 15.08 | 14.77 | 14.83 | 9,336,257 | +0.09(+0.64%) |
Apr 17, 2012 | 14.71 | 14.80 | 14.60 | 14.73 | 8,814,556 | +0.15(+1.06%) |
Apr 16, 2012 | 14.71 | 14.72 | 14.39 | 14.58 | 10,846,168 | -0.13(-0.86%) |
Apr 13, 2012 | 14.81 | 14.99 | 14.63 | 14.70 | 27,512,634 | -0.13(-0.90%) |
Apr 12, 2012 | 14.63 | 15.04 | 14.55 | 14.84 | 29,045,848 | +0.19(+1.27%) |
Apr 11, 2012 | 14.20 | 14.77 | 14.15 | 14.65 | 20,441,206 | +0.43(+3.00%) |
Apr 10, 2012 | 15.00 | 15.84 | 14.15 | 14.22 | 44,390,364 | -0.89(-5.87%) |
Apr 09, 2012 | 14.88 | 15.17 | 14.72 | 15.11 | 10,433,256 | +0.00(+0.00%) |
Apr 05, 2012 | 15.17 | 15.31 | 14.96 | 15.11 | 10,414,309 | -0.20(-1.31%) |
Apr 04, 2012 | 15.59 | 16.00 | 15.19 | 15.31 | 15,399,412 | -0.40(-2.55%) |
Apr 03, 2012 | 15.59 | 15.95 | 15.55 | 15.71 | 12,369,936 | -0.06(-0.38%) |
Apr 02, 2012 | 15.51 | 15.88 | 15.21 | 15.77 | 16,760,090 | -0.03(-0.17%) |
Mar 30, 2012 | 16.37 | 16.39 | 15.75 | 15.80 | 25,275,174 | -0.73(-4.40%) |
Mar 29, 2012 | 16.92 | 17.00 | 15.99 | 16.53 | 45,549,180 | -1.23(-6.95%) |
Mar 28, 2012 | 18.03 | 18.21 | 17.70 | 17.76 | 14,664,317 | -0.21(-1.15%) |
Mar 27, 2012 | 18.32 | 18.35 | 17.93 | 17.97 | 10,368,905 | -0.29(-1.61%) |
Mar 26, 2012 | 18.47 | 18.51 | 18.08 | 18.26 | 11,208,617 | -0.09(-0.51%) |
Mar 23, 2012 | 18.18 | 18.65 | 17.90 | 18.35 | 12,603,527 | +0.37(+2.04%) |
Mar 22, 2012 | 18.00 | 18.38 | 17.85 | 17.99 | 11,663,571 | -0.12(-0.66%) |
Mar 21, 2012 | 17.54 | 18.25 | 17.53 | 18.11 | 20,194,794 | +0.57(+3.23%) |
Mar 20, 2012 | 17.27 | 17.61 | 16.99 | 17.54 | 10,242,651 | +0.11(+0.65%) |
Mar 19, 2012 | 16.91 | 17.55 | 16.89 | 17.43 | 12,794,182 | +0.40(+2.35%) |
Mar 16, 2012 | 16.80 | 17.11 | 16.63 | 17.03 | 15,339,342 | +0.21(+1.27%) |
Mar 15, 2012 | 15.97 | 16.86 | 15.61 | 16.81 | 15,135,974 | +0.85(+5.35%) |
Mar 14, 2012 | 16.38 | 16.44 | 15.83 | 15.96 | 10,835,628 | -0.45(-2.72%) |
Mar 13, 2012 | 16.53 | 16.57 | 16.33 | 16.41 | 6,765,453 | +0.02(+0.12%) |
Mar 12, 2012 | 16.49 | 16.55 | 16.31 | 16.39 | 4,179,474 | -0.14(-0.85%) |
Mar 09, 2012 | 16.32 | 16.61 | 16.29 | 16.53 | 4,832,456 | +0.15(+0.90%) |
Mar 08, 2012 | 16.38 | 16.48 | 16.23 | 16.38 | 3,757,644 | +0.11(+0.66%) |
Mar 07, 2012 | 16.06 | 16.44 | 15.96 | 16.27 | 8,096,264 | +0.22(+1.37%) |
Mar 06, 2012 | 16.21 | 16.34 | 16.00 | 16.05 | 5,822,756 | -0.39(-2.35%) |
Mar 05, 2012 | 16.16 | 16.53 | 16.03 | 16.44 | 5,768,476 | +0.22(+1.36%) |
Mar 02, 2012 | 16.43 | 16.51 | 16.20 | 16.22 | 4,903,962 | -0.26(-1.58%) |