Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.87 | 13.88 | 13.35 | 13.36 | 7,456,212 | -0.52(-3.75%) |
May 30, 2012 | 13.95 | 14.00 | 13.70 | 13.88 | 4,012,745 | -0.23(-1.60%) |
May 29, 2012 | 14.04 | 14.35 | 13.98 | 14.10 | 3,545,912 | +0.16(+1.13%) |
May 25, 2012 | 13.93 | 14.08 | 13.81 | 13.95 | 2,750,562 | +0.00(+0.00%) |
May 24, 2012 | 14.37 | 14.39 | 13.84 | 13.95 | 4,339,179 | -0.46(-3.20%) |
May 23, 2012 | 13.84 | 14.45 | 13.73 | 14.41 | 5,281,504 | +0.42(+3.02%) |
May 22, 2012 | 14.08 | 14.31 | 13.89 | 13.99 | 5,685,945 | -0.12(-0.83%) |
May 21, 2012 | 13.83 | 14.15 | 13.68 | 14.10 | 6,817,501 | +0.27(+1.99%) |
May 18, 2012 | 13.97 | 14.13 | 13.73 | 13.83 | 7,777,432 | -0.14(-0.98%) |
May 17, 2012 | 14.11 | 14.31 | 13.95 | 13.97 | 6,213,003 | -0.17(-1.18%) |
May 16, 2012 | 14.16 | 14.47 | 14.07 | 14.13 | 7,327,165 | +0.10(+0.70%) |
May 15, 2012 | 14.23 | 14.42 | 13.97 | 14.03 | 5,376,875 | -0.07(-0.49%) |
May 14, 2012 | 14.14 | 14.27 | 14.05 | 14.10 | 5,268,547 | -0.19(-1.30%) |
May 11, 2012 | 14.34 | 14.71 | 14.27 | 14.29 | 8,140,920 | -0.14(-0.95%) |
May 10, 2012 | 14.01 | 14.49 | 13.96 | 14.43 | 11,011,200 | +0.58(+4.18%) |
May 09, 2012 | 14.04 | 14.05 | 13.74 | 13.85 | 12,909,661 | -0.35(-2.49%) |
May 08, 2012 | 13.98 | 14.41 | 13.56 | 14.20 | 21,936,762 | -0.64(-4.30%) |
May 07, 2012 | 15.07 | 15.08 | 14.46 | 14.84 | 10,402,978 | +0.01(+0.07%) |
May 04, 2012 | 15.18 | 15.31 | 14.77 | 14.83 | 6,957,423 | -0.54(-3.51%) |
May 03, 2012 | 15.53 | 15.75 | 15.30 | 15.37 | 9,077,977 | -0.20(-1.26%) |
May 02, 2012 | 15.19 | 15.71 | 14.96 | 15.56 | 8,230,967 | +0.32(+2.12%) |
May 01, 2012 | 15.05 | 15.35 | 14.94 | 15.24 | 4,596,181 | +0.16(+1.04%) |
Apr 30, 2012 | 14.95 | 15.25 | 14.87 | 15.08 | 3,702,160 | +0.06(+0.39%) |
Apr 27, 2012 | 15.61 | 15.72 | 14.96 | 15.02 | 7,907,545 | -0.60(-3.83%) |
Apr 26, 2012 | 15.46 | 15.79 | 15.04 | 15.62 | 13,168,192 | +0.90(+6.13%) |
Apr 25, 2012 | 14.68 | 14.79 | 14.51 | 14.72 | 4,420,791 | +0.13(+0.87%) |
Apr 24, 2012 | 14.59 | 14.64 | 14.44 | 14.59 | 6,313,731 | +0.01(+0.07%) |
Apr 23, 2012 | 14.42 | 14.71 | 14.20 | 14.58 | 5,787,114 | -0.06(-0.40%) |
Apr 20, 2012 | 14.53 | 14.78 | 14.36 | 14.64 | 7,610,308 | +0.17(+1.19%) |
Apr 19, 2012 | 14.73 | 15.02 | 14.42 | 14.47 | 5,880,422 | -0.31(-2.09%) |
Apr 18, 2012 | 14.92 | 15.06 | 14.58 | 14.78 | 5,897,017 | -0.21(-1.37%) |
Apr 17, 2012 | 15.08 | 15.32 | 14.97 | 14.99 | 7,082,039 | +0.07(+0.46%) |
Apr 16, 2012 | 15.90 | 15.99 | 14.89 | 14.92 | 9,964,266 | -0.95(-5.99%) |
Apr 13, 2012 | 16.07 | 16.21 | 15.81 | 15.87 | 3,652,326 | -0.33(-2.06%) |
Apr 12, 2012 | 15.57 | 16.22 | 15.49 | 16.20 | 6,088,212 | +0.62(+3.96%) |
Apr 11, 2012 | 15.36 | 15.67 | 15.29 | 15.58 | 4,713,543 | +0.33(+2.19%) |
Apr 10, 2012 | 15.51 | 15.66 | 15.06 | 15.25 | 9,663,254 | -0.34(-2.20%) |
Apr 09, 2012 | 15.77 | 15.84 | 15.59 | 15.59 | 4,844,054 | -0.36(-2.27%) |
Apr 05, 2012 | 15.90 | 16.11 | 15.84 | 15.96 | 3,807,913 | +0.01(+0.06%) |
Apr 04, 2012 | 16.19 | 16.33 | 15.92 | 15.95 | 3,916,824 | -0.38(-2.34%) |
Apr 03, 2012 | 16.31 | 16.55 | 16.27 | 16.33 | 5,865,793 | -0.06(-0.36%) |
Apr 02, 2012 | 16.16 | 16.47 | 15.96 | 16.39 | 4,370,914 | +0.22(+1.37%) |
Mar 30, 2012 | 16.24 | 16.46 | 16.11 | 16.17 | 4,114,261 | -0.00(-0.03%) |
Mar 29, 2012 | 16.35 | 16.55 | 15.98 | 16.17 | 6,825,982 | -0.29(-1.79%) |
Mar 28, 2012 | 16.65 | 16.77 | 16.17 | 16.47 | 6,517,854 | -0.23(-1.35%) |
Mar 27, 2012 | 16.92 | 17.30 | 16.66 | 16.69 | 4,480,761 | +0.02(+0.12%) |
Mar 26, 2012 | 16.68 | 16.72 | 16.49 | 16.67 | 3,380,948 | +0.14(+0.83%) |
Mar 23, 2012 | 16.69 | 16.81 | 16.49 | 16.54 | 2,962,494 | -0.10(-0.59%) |
Mar 22, 2012 | 16.48 | 16.79 | 16.42 | 16.63 | 4,837,772 | +0.04(+0.24%) |
Mar 21, 2012 | 16.64 | 16.85 | 16.56 | 16.59 | 4,535,470 | -0.09(-0.53%) |
Mar 20, 2012 | 16.70 | 16.77 | 16.36 | 16.68 | 4,870,257 | -0.16(-0.93%) |
Mar 19, 2012 | 17.04 | 17.06 | 16.78 | 16.84 | 6,516,180 | -0.28(-1.66%) |
Mar 16, 2012 | 16.46 | 17.16 | 16.33 | 17.12 | 10,360,525 | +0.74(+4.49%) |
Mar 15, 2012 | 16.19 | 16.55 | 16.14 | 16.39 | 6,191,727 | +0.21(+1.30%) |
Mar 14, 2012 | 16.86 | 16.94 | 16.14 | 16.18 | 10,759,800 | -0.77(-4.54%) |
Mar 13, 2012 | 16.62 | 16.96 | 16.44 | 16.95 | 5,862,030 | +0.43(+2.61%) |
Mar 12, 2012 | 16.94 | 17.07 | 16.30 | 16.52 | 8,073,516 | -0.41(-2.43%) |
Mar 09, 2012 | 17.09 | 17.32 | 16.67 | 16.93 | 9,496,379 | -0.14(-0.80%) |
Mar 08, 2012 | 16.25 | 17.36 | 16.04 | 17.06 | 19,493,770 | +0.87(+5.39%) |
Mar 07, 2012 | 16.15 | 16.25 | 15.93 | 16.19 | 5,783,145 | +0.07(+0.43%) |
Mar 06, 2012 | 16.04 | 16.19 | 15.88 | 16.12 | 7,008,336 | -0.05(-0.30%) |
Mar 05, 2012 | 16.40 | 16.53 | 16.00 | 16.17 | 6,050,456 | -0.28(-1.73%) |
Mar 02, 2012 | 16.33 | 16.69 | 16.29 | 16.46 | 9,855,290 | +0.09(+0.54%) |