Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.26 | 14.28 | 13.97 | 14.21 | 8,859,188 | +0.01(+0.05%) |
May 30, 2012 | 14.49 | 14.54 | 14.19 | 14.20 | 2,475,311 | -0.48(-3.26%) |
May 29, 2012 | 14.58 | 14.69 | 14.50 | 14.68 | 1,553,370 | +0.15(+1.01%) |
May 25, 2012 | 14.64 | 14.69 | 14.43 | 14.53 | 787,349 | -0.11(-0.77%) |
May 24, 2012 | 14.57 | 14.72 | 14.44 | 14.65 | 1,139,359 | +0.04(+0.27%) |
May 23, 2012 | 14.31 | 14.63 | 14.19 | 14.61 | 1,675,909 | +0.19(+1.34%) |
May 22, 2012 | 14.27 | 14.49 | 14.27 | 14.41 | 1,511,300 | +0.11(+0.74%) |
May 21, 2012 | 14.07 | 14.44 | 14.06 | 14.31 | 2,115,712 | +0.29(+2.04%) |
May 18, 2012 | 14.25 | 14.40 | 13.99 | 14.02 | 2,112,658 | -0.23(-1.63%) |
May 17, 2012 | 15.05 | 15.05 | 14.23 | 14.25 | 5,826,598 | -0.72(-4.83%) |
May 16, 2012 | 15.15 | 15.20 | 14.92 | 14.98 | 2,106,057 | -0.08(-0.53%) |
May 15, 2012 | 15.23 | 15.23 | 15.02 | 15.06 | 2,014,198 | -0.19(-1.22%) |
May 14, 2012 | 15.41 | 15.48 | 15.24 | 15.24 | 1,100,395 | -0.25(-1.63%) |
May 11, 2012 | 15.28 | 15.60 | 15.26 | 15.50 | 858,880 | +0.10(+0.65%) |
May 10, 2012 | 15.54 | 15.55 | 15.30 | 15.40 | 1,046,682 | -0.05(-0.30%) |
May 09, 2012 | 15.26 | 15.57 | 15.21 | 15.44 | 1,530,437 | -0.01(-0.04%) |
May 08, 2012 | 15.30 | 15.47 | 15.21 | 15.45 | 1,111,305 | +0.10(+0.65%) |
May 07, 2012 | 15.12 | 15.40 | 15.10 | 15.35 | 1,020,598 | +0.12(+0.78%) |
May 04, 2012 | 15.29 | 15.32 | 15.04 | 15.23 | 1,388,442 | -0.09(-0.56%) |
May 03, 2012 | 15.54 | 15.59 | 15.32 | 15.32 | 1,452,518 | -0.16(-1.03%) |
May 02, 2012 | 14.23 | 15.61 | 14.15 | 15.48 | 2,579,815 | -0.16(-1.02%) |
May 01, 2012 | 15.46 | 15.76 | 15.38 | 15.63 | 1,373,740 | +0.21(+1.33%) |
Apr 30, 2012 | 15.48 | 15.52 | 15.24 | 15.43 | 2,404,030 | -0.09(-0.60%) |
Apr 27, 2012 | 15.56 | 15.61 | 15.46 | 15.52 | 2,160,813 | -0.05(-0.30%) |
Apr 26, 2012 | 15.66 | 15.71 | 15.52 | 15.57 | 2,274,230 | -0.15(-0.97%) |
Apr 25, 2012 | 15.52 | 15.76 | 15.51 | 15.72 | 2,582,114 | +0.31(+1.98%) |
Apr 24, 2012 | 15.11 | 15.43 | 15.11 | 15.42 | 2,835,079 | +0.29(+1.89%) |
Apr 23, 2012 | 15.00 | 15.15 | 14.92 | 15.13 | 2,111,665 | -0.05(-0.31%) |
Apr 20, 2012 | 15.04 | 15.23 | 15.01 | 15.18 | 1,464,115 | +0.17(+1.11%) |
Apr 19, 2012 | 15.14 | 15.17 | 14.94 | 15.01 | 1,670,593 | -0.13(-0.83%) |
Apr 18, 2012 | 15.21 | 15.30 | 15.11 | 15.14 | 1,758,507 | -0.14(-0.91%) |
Apr 17, 2012 | 15.07 | 15.35 | 15.00 | 15.28 | 2,351,523 | +0.29(+1.90%) |
Apr 16, 2012 | 14.69 | 15.04 | 14.68 | 14.99 | 2,297,191 | +0.42(+2.92%) |
Apr 13, 2012 | 14.73 | 14.76 | 14.55 | 14.57 | 1,616,037 | -0.15(-1.04%) |
Apr 12, 2012 | 14.53 | 14.75 | 14.48 | 14.72 | 1,452,049 | +0.18(+1.23%) |
Apr 11, 2012 | 14.63 | 14.69 | 14.48 | 14.54 | 2,139,980 | +0.03(+0.23%) |
Apr 10, 2012 | 14.99 | 15.03 | 14.51 | 14.51 | 3,071,012 | -0.44(-2.93%) |
Apr 09, 2012 | 14.80 | 15.05 | 14.73 | 14.94 | 2,241,620 | -0.03(-0.18%) |
Apr 05, 2012 | 15.04 | 15.06 | 14.92 | 14.97 | 1,037,744 | -0.09(-0.57%) |
Apr 04, 2012 | 15.18 | 15.20 | 15.06 | 15.06 | 2,030,688 | -0.25(-1.65%) |
Apr 03, 2012 | 15.29 | 15.38 | 15.18 | 15.31 | 1,724,456 | -0.03(-0.17%) |
Apr 02, 2012 | 15.18 | 15.36 | 15.15 | 15.34 | 2,278,172 | +0.19(+1.27%) |
Mar 30, 2012 | 15.07 | 15.17 | 14.96 | 15.14 | 2,990,868 | +0.19(+1.29%) |
Mar 29, 2012 | 14.87 | 14.99 | 14.78 | 14.95 | 1,469,076 | -0.02(-0.13%) |
Mar 28, 2012 | 15.04 | 15.04 | 14.96 | 14.97 | 2,402,040 | -0.09(-0.57%) |
Mar 27, 2012 | 15.00 | 15.20 | 14.96 | 15.06 | 1,728,767 | +0.09(+0.62%) |
Mar 26, 2012 | 14.87 | 14.96 | 14.79 | 14.96 | 1,410,923 | +0.26(+1.79%) |
Mar 23, 2012 | 14.59 | 14.78 | 14.53 | 14.70 | 990,393 | +0.13(+0.91%) |
Mar 22, 2012 | 14.73 | 14.73 | 14.48 | 14.57 | 2,472,360 | -0.24(-1.65%) |
Mar 21, 2012 | 14.85 | 14.90 | 14.78 | 14.81 | 806,674 | -0.01(-0.04%) |
Mar 20, 2012 | 14.82 | 14.91 | 14.75 | 14.82 | 1,830,902 | -0.09(-0.62%) |
Mar 19, 2012 | 14.91 | 15.04 | 14.81 | 14.91 | 1,986,110 | -0.06(-0.40%) |
Mar 16, 2012 | 14.76 | 14.97 | 14.71 | 14.97 | 2,688,301 | +0.22(+1.48%) |
Mar 15, 2012 | 14.71 | 14.75 | 14.61 | 14.75 | 1,658,696 | +0.03(+0.18%) |
Mar 14, 2012 | 14.67 | 14.76 | 14.60 | 14.73 | 1,416,559 | +0.01(+0.09%) |
Mar 13, 2012 | 14.43 | 14.75 | 14.43 | 14.71 | 1,637,327 | +0.34(+2.34%) |
Mar 12, 2012 | 14.32 | 14.46 | 14.31 | 14.38 | 1,792,212 | +0.05(+0.32%) |
Mar 09, 2012 | 14.40 | 14.49 | 14.33 | 14.33 | 2,848,094 | -0.09(-0.60%) |
Mar 08, 2012 | 14.54 | 14.54 | 14.32 | 14.42 | 3,083,107 | -0.08(-0.55%) |
Mar 07, 2012 | 14.50 | 14.50 | 14.26 | 14.50 | 4,025,463 | +0.15(+1.01%) |
Mar 06, 2012 | 14.30 | 14.44 | 14.25 | 14.35 | 6,239,348 | -0.05(-0.32%) |
Mar 05, 2012 | 14.19 | 14.42 | 14.11 | 14.40 | 1,894,490 | +0.21(+1.49%) |
Mar 02, 2012 | 14.08 | 14.23 | 14.08 | 14.19 | 1,538,159 | +0.08(+0.56%) |