Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.87 | 12.91 | 12.50 | 12.59 | 9,551,995 | -0.32(-2.50%) |
May 30, 2012 | 12.88 | 13.08 | 12.78 | 12.91 | 8,531,438 | -0.05(-0.41%) |
May 29, 2012 | 12.95 | 13.05 | 12.81 | 12.97 | 9,038,506 | +0.07(+0.57%) |
May 25, 2012 | 12.57 | 12.95 | 12.57 | 12.89 | 8,377,260 | +0.24(+1.86%) |
May 24, 2012 | 12.61 | 12.80 | 12.48 | 12.66 | 12,271,086 | +0.17(+1.35%) |
May 23, 2012 | 12.29 | 12.52 | 12.08 | 12.49 | 10,792,247 | +0.07(+0.60%) |
May 22, 2012 | 12.65 | 12.69 | 12.07 | 12.42 | 34,044,792 | +0.20(+1.60%) |
May 21, 2012 | 11.88 | 12.30 | 11.79 | 12.22 | 14,988,106 | +0.10(+0.83%) |
May 18, 2012 | 12.48 | 12.55 | 12.00 | 12.12 | 14,550,363 | -0.28(-2.28%) |
May 17, 2012 | 12.76 | 12.76 | 12.39 | 12.40 | 15,959,066 | -0.32(-2.54%) |
May 16, 2012 | 12.94 | 13.11 | 12.73 | 12.73 | 8,081,504 | -0.13(-1.05%) |
May 15, 2012 | 13.21 | 13.22 | 12.81 | 12.86 | 7,019,954 | -0.30(-2.25%) |
May 14, 2012 | 12.87 | 13.25 | 12.79 | 13.16 | 11,856,719 | +0.19(+1.45%) |
May 11, 2012 | 13.10 | 13.35 | 12.94 | 12.97 | 11,159,024 | -0.44(-3.31%) |
May 10, 2012 | 13.57 | 13.59 | 13.37 | 13.41 | 10,412,087 | -0.11(-0.80%) |
May 09, 2012 | 13.39 | 13.72 | 13.31 | 13.52 | 8,986,026 | -0.01(-0.10%) |
May 08, 2012 | 13.77 | 13.79 | 13.32 | 13.53 | 11,625,371 | -0.34(-2.42%) |
May 07, 2012 | 13.90 | 14.09 | 13.83 | 13.87 | 7,721,060 | -0.13(-0.96%) |
May 04, 2012 | 14.52 | 14.52 | 13.98 | 14.00 | 8,828,764 | -0.52(-3.57%) |
May 03, 2012 | 14.92 | 14.93 | 14.45 | 14.52 | 13,317,367 | -0.34(-2.31%) |
May 02, 2012 | 14.98 | 14.99 | 14.79 | 14.87 | 5,931,385 | -0.24(-1.56%) |
May 01, 2012 | 14.84 | 15.26 | 14.79 | 15.10 | 8,262,678 | +0.26(+1.72%) |
Apr 30, 2012 | 15.02 | 15.08 | 14.75 | 14.85 | 5,165,823 | -0.17(-1.16%) |
Apr 27, 2012 | 14.95 | 15.02 | 14.70 | 15.02 | 7,461,865 | +0.15(+1.00%) |
Apr 26, 2012 | 14.86 | 14.95 | 14.76 | 14.87 | 7,136,250 | +0.02(+0.14%) |
Apr 25, 2012 | 14.74 | 14.92 | 14.67 | 14.85 | 7,121,288 | +0.26(+1.75%) |
Apr 24, 2012 | 14.45 | 14.68 | 14.29 | 14.60 | 10,052,668 | -0.03(-0.23%) |
Apr 23, 2012 | 14.30 | 14.76 | 14.21 | 14.63 | 11,297,355 | +0.19(+1.30%) |
Apr 20, 2012 | 14.76 | 14.80 | 14.39 | 14.44 | 14,599,473 | -0.36(-2.41%) |
Apr 19, 2012 | 14.84 | 15.00 | 14.72 | 14.80 | 6,560,479 | -0.04(-0.27%) |
Apr 18, 2012 | 14.96 | 15.09 | 14.79 | 14.84 | 9,328,658 | +0.09(+0.64%) |
Apr 17, 2012 | 14.72 | 14.81 | 14.61 | 14.74 | 8,807,381 | +0.15(+1.06%) |
Apr 16, 2012 | 14.72 | 14.74 | 14.40 | 14.59 | 10,837,340 | -0.13(-0.86%) |
Apr 13, 2012 | 14.82 | 15.00 | 14.64 | 14.72 | 27,490,242 | -0.13(-0.90%) |
Apr 12, 2012 | 14.64 | 15.06 | 14.56 | 14.85 | 29,022,208 | +0.19(+1.28%) |
Apr 11, 2012 | 14.22 | 14.78 | 14.16 | 14.66 | 20,424,568 | +0.43(+3.00%) |
Apr 10, 2012 | 15.01 | 15.85 | 14.16 | 14.24 | 44,354,236 | -0.89(-5.87%) |
Apr 09, 2012 | 14.90 | 15.18 | 14.74 | 15.12 | 10,424,764 | +0.00(+0.00%) |
Apr 05, 2012 | 15.18 | 15.32 | 14.98 | 15.12 | 10,405,833 | -0.20(-1.31%) |
Apr 04, 2012 | 15.60 | 16.01 | 15.20 | 15.32 | 15,386,878 | -0.40(-2.55%) |
Apr 03, 2012 | 15.60 | 15.97 | 15.56 | 15.72 | 12,359,868 | -0.06(-0.38%) |
Apr 02, 2012 | 15.52 | 15.89 | 15.22 | 15.79 | 16,746,449 | -0.03(-0.17%) |
Mar 30, 2012 | 16.38 | 16.41 | 15.77 | 15.81 | 25,254,602 | -0.73(-4.40%) |
Mar 29, 2012 | 16.93 | 17.01 | 16.00 | 16.54 | 45,512,108 | -1.24(-6.95%) |
Mar 28, 2012 | 18.04 | 18.23 | 17.71 | 17.77 | 14,652,381 | -0.21(-1.15%) |
Mar 27, 2012 | 18.34 | 18.36 | 17.95 | 17.98 | 10,360,465 | -0.29(-1.61%) |
Mar 26, 2012 | 18.49 | 18.53 | 18.10 | 18.28 | 11,199,494 | -0.09(-0.51%) |
Mar 23, 2012 | 18.20 | 18.66 | 17.92 | 18.37 | 12,593,269 | +0.37(+2.04%) |
Mar 22, 2012 | 18.02 | 18.40 | 17.86 | 18.00 | 11,654,078 | -0.12(-0.66%) |
Mar 21, 2012 | 17.55 | 18.26 | 17.54 | 18.12 | 20,178,358 | +0.57(+3.23%) |
Mar 20, 2012 | 17.29 | 17.63 | 17.01 | 17.55 | 10,234,314 | +0.11(+0.65%) |
Mar 19, 2012 | 16.93 | 17.57 | 16.90 | 17.44 | 12,783,769 | +0.40(+2.35%) |
Mar 16, 2012 | 16.81 | 17.13 | 16.64 | 17.04 | 15,326,857 | +0.21(+1.27%) |
Mar 15, 2012 | 15.98 | 16.87 | 15.62 | 16.83 | 15,123,655 | +0.85(+5.35%) |
Mar 14, 2012 | 16.39 | 16.45 | 15.85 | 15.97 | 10,826,809 | -0.45(-2.72%) |
Mar 13, 2012 | 16.54 | 16.59 | 16.35 | 16.42 | 6,759,946 | +0.02(+0.12%) |
Mar 12, 2012 | 16.51 | 16.56 | 16.33 | 16.40 | 4,176,072 | -0.14(-0.85%) |
Mar 09, 2012 | 16.33 | 16.62 | 16.30 | 16.54 | 4,828,522 | +0.15(+0.90%) |
Mar 08, 2012 | 16.39 | 16.49 | 16.25 | 16.39 | 3,754,585 | +0.11(+0.66%) |
Mar 07, 2012 | 16.07 | 16.45 | 15.97 | 16.29 | 8,089,674 | +0.22(+1.37%) |
Mar 06, 2012 | 16.23 | 16.35 | 16.01 | 16.07 | 5,818,017 | -0.39(-2.35%) |
Mar 05, 2012 | 16.17 | 16.55 | 16.04 | 16.45 | 5,763,780 | +0.22(+1.36%) |
Mar 02, 2012 | 16.44 | 16.52 | 16.21 | 16.23 | 4,899,971 | -0.26(-1.58%) |