Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.87 | 13.88 | 13.35 | 13.36 | 7,456,304 | -0.52(-3.75%) |
May 30, 2012 | 13.95 | 13.99 | 13.70 | 13.88 | 4,012,795 | -0.23(-1.60%) |
May 29, 2012 | 14.04 | 14.35 | 13.98 | 14.10 | 3,545,956 | +0.16(+1.13%) |
May 25, 2012 | 13.93 | 14.08 | 13.81 | 13.95 | 2,750,596 | +0.00(+0.00%) |
May 24, 2012 | 14.37 | 14.39 | 13.84 | 13.95 | 4,339,232 | -0.46(-3.20%) |
May 23, 2012 | 13.84 | 14.45 | 13.73 | 14.41 | 5,281,569 | +0.42(+3.02%) |
May 22, 2012 | 14.08 | 14.31 | 13.89 | 13.99 | 5,686,015 | -0.12(-0.83%) |
May 21, 2012 | 13.83 | 14.15 | 13.68 | 14.10 | 6,817,586 | +0.27(+1.99%) |
May 18, 2012 | 13.97 | 14.13 | 13.73 | 13.83 | 7,777,528 | -0.14(-0.98%) |
May 17, 2012 | 14.11 | 14.31 | 13.95 | 13.97 | 6,213,080 | -0.17(-1.18%) |
May 16, 2012 | 14.16 | 14.47 | 14.07 | 14.13 | 7,327,255 | +0.10(+0.70%) |
May 15, 2012 | 14.23 | 14.42 | 13.97 | 14.03 | 5,376,941 | -0.07(-0.49%) |
May 14, 2012 | 14.14 | 14.27 | 14.05 | 14.10 | 5,268,612 | -0.19(-1.30%) |
May 11, 2012 | 14.34 | 14.71 | 14.27 | 14.29 | 8,141,021 | -0.14(-0.95%) |
May 10, 2012 | 14.01 | 14.49 | 13.96 | 14.43 | 11,011,336 | +0.58(+4.18%) |
May 09, 2012 | 14.04 | 14.05 | 13.74 | 13.85 | 12,909,820 | -0.35(-2.49%) |
May 08, 2012 | 13.98 | 14.41 | 13.56 | 14.20 | 21,937,032 | -0.64(-4.30%) |
May 07, 2012 | 15.07 | 15.08 | 14.46 | 14.84 | 10,403,107 | +0.01(+0.07%) |
May 04, 2012 | 15.18 | 15.31 | 14.77 | 14.83 | 6,957,509 | -0.54(-3.51%) |
May 03, 2012 | 15.52 | 15.75 | 15.30 | 15.37 | 9,078,089 | -0.20(-1.26%) |
May 02, 2012 | 15.19 | 15.71 | 14.96 | 15.56 | 8,231,069 | +0.32(+2.12%) |
May 01, 2012 | 15.05 | 15.35 | 14.94 | 15.24 | 4,596,238 | +0.16(+1.04%) |
Apr 30, 2012 | 14.95 | 15.25 | 14.87 | 15.08 | 3,702,206 | +0.06(+0.39%) |
Apr 27, 2012 | 15.61 | 15.72 | 14.96 | 15.02 | 7,907,642 | -0.60(-3.83%) |
Apr 26, 2012 | 15.46 | 15.79 | 15.04 | 15.62 | 13,168,354 | +0.90(+6.13%) |
Apr 25, 2012 | 14.68 | 14.79 | 14.51 | 14.72 | 4,420,846 | +0.13(+0.87%) |
Apr 24, 2012 | 14.59 | 14.64 | 14.44 | 14.59 | 6,313,808 | +0.01(+0.07%) |
Apr 23, 2012 | 14.42 | 14.71 | 14.20 | 14.58 | 5,787,186 | -0.06(-0.40%) |
Apr 20, 2012 | 14.53 | 14.78 | 14.36 | 14.64 | 7,610,402 | +0.17(+1.19%) |
Apr 19, 2012 | 14.73 | 15.01 | 14.42 | 14.47 | 5,880,495 | -0.31(-2.09%) |
Apr 18, 2012 | 14.92 | 15.06 | 14.58 | 14.78 | 5,897,090 | -0.21(-1.37%) |
Apr 17, 2012 | 15.08 | 15.32 | 14.97 | 14.99 | 7,082,127 | +0.07(+0.46%) |
Apr 16, 2012 | 15.90 | 15.99 | 14.89 | 14.92 | 9,964,389 | -0.95(-6.00%) |
Apr 13, 2012 | 16.07 | 16.21 | 15.81 | 15.87 | 3,652,371 | -0.33(-2.06%) |
Apr 12, 2012 | 15.57 | 16.22 | 15.49 | 16.20 | 6,088,287 | +0.62(+3.96%) |
Apr 11, 2012 | 15.36 | 15.67 | 15.29 | 15.58 | 4,713,602 | +0.33(+2.19%) |
Apr 10, 2012 | 15.51 | 15.66 | 15.06 | 15.25 | 9,663,373 | -0.34(-2.20%) |
Apr 09, 2012 | 15.77 | 15.84 | 15.59 | 15.59 | 4,844,114 | -0.36(-2.27%) |
Apr 05, 2012 | 15.90 | 16.11 | 15.84 | 15.96 | 3,807,960 | +0.01(+0.06%) |
Apr 04, 2012 | 16.19 | 16.33 | 15.92 | 15.95 | 3,916,873 | -0.38(-2.34%) |
Apr 03, 2012 | 16.31 | 16.54 | 16.27 | 16.33 | 5,865,866 | -0.06(-0.36%) |
Apr 02, 2012 | 16.16 | 16.47 | 15.96 | 16.39 | 4,370,968 | +0.22(+1.37%) |
Mar 30, 2012 | 16.24 | 16.46 | 16.11 | 16.17 | 4,114,312 | -0.00(-0.03%) |
Mar 29, 2012 | 16.35 | 16.55 | 15.98 | 16.17 | 6,826,066 | -0.29(-1.79%) |
Mar 28, 2012 | 16.65 | 16.77 | 16.17 | 16.47 | 6,517,935 | -0.23(-1.35%) |
Mar 27, 2012 | 16.92 | 17.30 | 16.66 | 16.69 | 4,480,816 | +0.02(+0.12%) |
Mar 26, 2012 | 16.68 | 16.72 | 16.49 | 16.67 | 3,380,990 | +0.14(+0.83%) |
Mar 23, 2012 | 16.69 | 16.81 | 16.49 | 16.54 | 2,962,530 | -0.10(-0.59%) |
Mar 22, 2012 | 16.48 | 16.79 | 16.42 | 16.63 | 4,837,832 | +0.04(+0.24%) |
Mar 21, 2012 | 16.64 | 16.85 | 16.56 | 16.59 | 4,535,526 | -0.09(-0.53%) |
Mar 20, 2012 | 16.70 | 16.77 | 16.36 | 16.68 | 4,870,317 | -0.16(-0.93%) |
Mar 19, 2012 | 17.04 | 17.06 | 16.78 | 16.84 | 6,516,260 | -0.28(-1.66%) |
Mar 16, 2012 | 16.46 | 17.16 | 16.33 | 17.12 | 10,360,652 | +0.74(+4.49%) |
Mar 15, 2012 | 16.19 | 16.54 | 16.14 | 16.39 | 6,191,803 | +0.21(+1.30%) |
Mar 14, 2012 | 16.86 | 16.94 | 16.14 | 16.18 | 10,759,933 | -0.77(-4.54%) |
Mar 13, 2012 | 16.62 | 16.96 | 16.44 | 16.95 | 5,862,102 | +0.43(+2.61%) |
Mar 12, 2012 | 16.94 | 17.07 | 16.30 | 16.52 | 8,073,615 | -0.41(-2.43%) |
Mar 09, 2012 | 17.09 | 17.32 | 16.67 | 16.93 | 9,496,497 | -0.14(-0.81%) |
Mar 08, 2012 | 16.25 | 17.36 | 16.04 | 17.06 | 19,494,010 | +0.87(+5.39%) |
Mar 07, 2012 | 16.15 | 16.25 | 15.93 | 16.19 | 5,783,216 | +0.07(+0.43%) |
Mar 06, 2012 | 16.03 | 16.19 | 15.88 | 16.12 | 7,008,423 | -0.05(-0.30%) |
Mar 05, 2012 | 16.40 | 16.53 | 16.00 | 16.17 | 6,050,531 | -0.28(-1.73%) |
Mar 02, 2012 | 16.33 | 16.69 | 16.29 | 16.46 | 9,855,412 | +0.09(+0.54%) |