Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.35 | 13.39 | 13.22 | 13.35 | 3,704,834 | +0.03(+0.25%) |
May 30, 2012 | 13.38 | 13.38 | 13.20 | 13.31 | 3,653,590 | -0.36(-2.65%) |
May 29, 2012 | 13.72 | 13.83 | 13.61 | 13.67 | 2,408,407 | +0.18(+1.31%) |
May 25, 2012 | 13.49 | 13.55 | 13.45 | 13.50 | 3,152,718 | +0.07(+0.50%) |
May 24, 2012 | 13.46 | 13.52 | 13.33 | 13.43 | 5,145,666 | +0.20(+1.53%) |
May 23, 2012 | 13.18 | 13.25 | 12.99 | 13.23 | 4,423,573 | -0.19(-1.44%) |
May 22, 2012 | 13.45 | 13.57 | 13.34 | 13.42 | 5,011,988 | -0.30(-2.21%) |
May 21, 2012 | 13.54 | 13.77 | 13.50 | 13.72 | 4,330,509 | +0.25(+1.88%) |
May 18, 2012 | 13.62 | 13.67 | 13.45 | 13.47 | 3,658,086 | +0.03(+0.19%) |
May 17, 2012 | 13.61 | 13.63 | 13.43 | 13.45 | 2,776,288 | -0.14(-1.06%) |
May 16, 2012 | 13.71 | 13.77 | 13.57 | 13.59 | 3,613,573 | -0.22(-1.59%) |
May 15, 2012 | 13.95 | 13.99 | 13.79 | 13.81 | 4,071,432 | +0.02(+0.12%) |
May 14, 2012 | 13.91 | 13.94 | 13.79 | 13.79 | 2,381,705 | -0.31(-2.21%) |
May 11, 2012 | 14.13 | 14.27 | 14.10 | 14.10 | 2,065,051 | -0.19(-1.30%) |
May 10, 2012 | 14.37 | 14.41 | 14.27 | 14.29 | 3,120,259 | +0.13(+0.95%) |
May 09, 2012 | 14.14 | 14.26 | 14.02 | 14.15 | 3,529,230 | -0.28(-1.93%) |
May 08, 2012 | 14.53 | 14.54 | 14.28 | 14.43 | 2,914,574 | -0.46(-3.06%) |
May 07, 2012 | 15.01 | 15.01 | 14.87 | 14.89 | 4,894,888 | +0.35(+2.38%) |
May 04, 2012 | 14.63 | 14.64 | 14.50 | 14.54 | 3,686,753 | -0.34(-2.27%) |
May 03, 2012 | 15.04 | 15.04 | 14.81 | 14.88 | 5,114,420 | -0.36(-2.38%) |
May 02, 2012 | 15.25 | 15.26 | 15.17 | 15.24 | 6,349,196 | -0.23(-1.47%) |
May 01, 2012 | 15.46 | 15.59 | 15.41 | 15.47 | 2,408,069 | +0.02(+0.11%) |
Apr 30, 2012 | 15.42 | 15.47 | 15.41 | 15.45 | 1,806,422 | +0.06(+0.38%) |
Apr 27, 2012 | 15.33 | 15.41 | 15.29 | 15.39 | 2,367,675 | -0.06(-0.38%) |
Apr 26, 2012 | 15.30 | 15.48 | 15.27 | 15.45 | 2,800,343 | +0.03(+0.22%) |
Apr 25, 2012 | 15.40 | 15.45 | 15.36 | 15.42 | 1,878,493 | +0.06(+0.38%) |
Apr 24, 2012 | 15.45 | 15.51 | 15.33 | 15.36 | 8,807,720 | -0.08(-0.49%) |
Apr 23, 2012 | 15.40 | 15.46 | 15.24 | 15.44 | 4,497,944 | -0.47(-2.97%) |
Apr 20, 2012 | 15.88 | 15.98 | 15.83 | 15.91 | 3,273,606 | -0.01(-0.05%) |
Apr 19, 2012 | 15.98 | 16.07 | 15.84 | 15.92 | 2,548,515 | -0.11(-0.68%) |
Apr 18, 2012 | 15.98 | 16.08 | 15.95 | 16.03 | 2,949,788 | -0.13(-0.83%) |
Apr 17, 2012 | 16.05 | 16.22 | 16.01 | 16.16 | 2,594,423 | +0.47(+2.98%) |
Apr 16, 2012 | 15.82 | 15.88 | 15.68 | 15.69 | 1,703,517 | +0.02(+0.13%) |
Apr 13, 2012 | 15.86 | 15.87 | 15.65 | 15.67 | 4,105,042 | -0.59(-3.63%) |
Apr 12, 2012 | 15.93 | 16.28 | 15.93 | 16.26 | 3,325,763 | +0.44(+2.77%) |
Apr 11, 2012 | 15.87 | 15.92 | 15.80 | 15.82 | 1,431,726 | +0.13(+0.83%) |
Apr 10, 2012 | 15.87 | 15.93 | 15.65 | 15.69 | 4,437,448 | -0.28(-1.77%) |
Apr 09, 2012 | 15.98 | 16.01 | 15.87 | 15.98 | 1,309,528 | -0.30(-1.81%) |
Apr 05, 2012 | 16.20 | 16.31 | 16.17 | 16.27 | 3,364,302 | +0.03(+0.16%) |
Apr 04, 2012 | 16.34 | 16.34 | 16.15 | 16.25 | 2,404,068 | -0.24(-1.48%) |
Apr 03, 2012 | 16.54 | 16.61 | 16.40 | 16.49 | 2,294,707 | -0.00(-0.03%) |
Apr 02, 2012 | 16.28 | 16.52 | 16.19 | 16.49 | 2,888,400 | +0.24(+1.48%) |
Mar 30, 2012 | 16.18 | 16.25 | 16.10 | 16.25 | 3,815,373 | +0.47(+2.96%) |
Mar 29, 2012 | 15.76 | 15.81 | 15.62 | 15.79 | 2,861,745 | -0.02(-0.13%) |
Mar 28, 2012 | 15.91 | 15.91 | 15.71 | 15.81 | 3,020,078 | -0.28(-1.73%) |
Mar 27, 2012 | 16.08 | 16.13 | 16.05 | 16.08 | 3,259,529 | +0.04(+0.26%) |
Mar 26, 2012 | 15.96 | 16.05 | 15.93 | 16.04 | 2,485,514 | -0.07(-0.42%) |
Mar 23, 2012 | 16.06 | 16.14 | 15.97 | 16.11 | 2,236,691 | +0.17(+1.06%) |
Mar 22, 2012 | 16.01 | 16.03 | 15.89 | 15.94 | 2,787,334 | -0.61(-3.69%) |
Mar 21, 2012 | 16.62 | 16.62 | 16.52 | 16.55 | 2,820,592 | +0.23(+1.42%) |
Mar 20, 2012 | 16.39 | 16.44 | 16.26 | 16.32 | 4,725,101 | -0.23(-1.40%) |
Mar 19, 2012 | 16.52 | 16.61 | 16.45 | 16.55 | 1,759,771 | -0.21(-1.28%) |
Mar 16, 2012 | 16.73 | 16.79 | 16.71 | 16.77 | 4,243,039 | -0.26(-1.53%) |
Mar 15, 2012 | 16.99 | 17.05 | 16.85 | 17.03 | 2,254,290 | -0.22(-1.27%) |
Mar 14, 2012 | 17.32 | 17.37 | 17.18 | 17.25 | 3,259,169 | -0.21(-1.21%) |
Mar 13, 2012 | 17.18 | 17.46 | 17.16 | 17.46 | 2,751,886 | +0.48(+2.83%) |
Mar 12, 2012 | 16.94 | 16.98 | 16.84 | 16.98 | 2,824,090 | -0.04(-0.25%) |
Mar 09, 2012 | 17.01 | 17.13 | 17.00 | 17.02 | 3,412,918 | +0.38(+2.28%) |
Mar 08, 2012 | 16.56 | 16.64 | 16.50 | 16.64 | 2,538,437 | +0.35(+2.17%) |
Mar 07, 2012 | 16.26 | 16.32 | 16.20 | 16.29 | 2,035,470 | +0.17(+1.05%) |
Mar 06, 2012 | 16.22 | 16.23 | 16.03 | 16.12 | 6,011,148 | -0.62(-3.72%) |
Mar 05, 2012 | 16.85 | 16.89 | 16.73 | 16.74 | 3,517,952 | -0.42(-2.45%) |
Mar 02, 2012 | 17.14 | 17.18 | 17.09 | 17.16 | 2,100,545 | -0.16(-0.92%) |