Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.31 | 14.51 | 13.90 | 14.36 | 1,789,962 | +0.04(+0.26%) |
May 30, 2012 | 14.72 | 14.79 | 14.24 | 14.32 | 2,265,652 | -0.63(-4.21%) |
May 29, 2012 | 14.83 | 14.98 | 14.69 | 14.95 | 1,602,693 | +0.35(+2.38%) |
May 25, 2012 | 14.64 | 14.73 | 14.49 | 14.60 | 1,485,091 | -0.02(-0.13%) |
May 24, 2012 | 14.47 | 14.69 | 14.35 | 14.62 | 1,555,468 | +0.18(+1.24%) |
May 23, 2012 | 14.06 | 14.47 | 13.98 | 14.44 | 4,696,609 | +0.26(+1.86%) |
May 22, 2012 | 13.97 | 14.36 | 13.93 | 14.18 | 3,695,492 | +0.23(+1.62%) |
May 21, 2012 | 13.61 | 13.95 | 13.34 | 13.95 | 1,929,041 | +0.37(+2.70%) |
May 18, 2012 | 13.80 | 13.82 | 13.42 | 13.59 | 4,879,080 | -0.20(-1.43%) |
May 17, 2012 | 14.67 | 14.67 | 13.74 | 13.78 | 3,839,927 | -0.84(-5.72%) |
May 16, 2012 | 14.95 | 15.02 | 14.59 | 14.62 | 1,583,800 | -0.12(-0.83%) |
May 15, 2012 | 14.56 | 15.01 | 14.37 | 14.74 | 2,310,881 | +0.13(+0.90%) |
May 14, 2012 | 14.72 | 14.95 | 14.60 | 14.61 | 1,180,785 | -0.22(-1.46%) |
May 11, 2012 | 14.56 | 14.94 | 14.46 | 14.83 | 1,154,234 | +0.15(+1.02%) |
May 10, 2012 | 14.97 | 15.05 | 14.63 | 14.68 | 1,665,310 | -0.14(-0.95%) |
May 09, 2012 | 14.39 | 14.91 | 14.28 | 14.82 | 2,819,225 | +0.18(+1.22%) |
May 08, 2012 | 14.68 | 14.68 | 14.24 | 14.64 | 2,488,223 | -0.11(-0.76%) |
May 07, 2012 | 14.56 | 14.82 | 14.54 | 14.75 | 1,122,461 | +0.10(+0.71%) |
May 04, 2012 | 14.75 | 14.91 | 14.60 | 14.65 | 1,359,213 | -0.17(-1.14%) |
May 03, 2012 | 15.14 | 15.15 | 14.78 | 14.82 | 1,413,471 | -0.25(-1.68%) |
May 02, 2012 | 14.62 | 15.32 | 14.62 | 15.07 | 4,058,879 | +0.36(+2.43%) |
May 01, 2012 | 14.56 | 14.94 | 14.48 | 14.71 | 1,141,027 | +0.18(+1.23%) |
Apr 30, 2012 | 14.73 | 14.76 | 14.48 | 14.53 | 1,339,874 | -0.25(-1.72%) |
Apr 27, 2012 | 14.49 | 14.83 | 14.40 | 14.79 | 3,483,124 | +0.38(+2.61%) |
Apr 26, 2012 | 13.90 | 14.44 | 13.90 | 14.41 | 2,859,972 | +0.51(+3.65%) |
Apr 25, 2012 | 13.82 | 13.95 | 13.74 | 13.90 | 693,506 | +0.27(+2.00%) |
Apr 24, 2012 | 13.28 | 13.69 | 13.28 | 13.63 | 1,222,945 | +0.37(+2.76%) |
Apr 23, 2012 | 13.38 | 13.43 | 13.16 | 13.27 | 1,576,541 | -0.29(-2.15%) |
Apr 20, 2012 | 13.32 | 13.73 | 13.30 | 13.56 | 2,403,534 | +0.28(+2.12%) |
Apr 19, 2012 | 13.48 | 13.53 | 13.16 | 13.27 | 1,483,008 | -0.17(-1.26%) |
Apr 18, 2012 | 13.60 | 13.60 | 13.39 | 13.44 | 1,163,649 | -0.22(-1.58%) |
Apr 17, 2012 | 13.61 | 13.74 | 13.58 | 13.66 | 990,442 | +0.16(+1.18%) |
Apr 16, 2012 | 13.61 | 13.80 | 13.43 | 13.50 | 2,957,869 | +0.03(+0.21%) |
Apr 13, 2012 | 13.61 | 13.61 | 13.32 | 13.47 | 1,345,648 | -0.19(-1.38%) |
Apr 12, 2012 | 13.35 | 13.67 | 13.28 | 13.66 | 1,561,047 | +0.37(+2.76%) |
Apr 11, 2012 | 13.01 | 13.37 | 12.97 | 13.29 | 1,535,608 | +0.46(+3.59%) |
Apr 10, 2012 | 13.41 | 13.46 | 12.80 | 12.83 | 3,334,082 | -0.56(-4.21%) |
Apr 09, 2012 | 13.20 | 13.42 | 13.14 | 13.40 | 2,356,506 | -0.01(-0.07%) |
Apr 05, 2012 | 13.52 | 13.61 | 13.35 | 13.41 | 2,483,706 | -0.15(-1.11%) |
Apr 04, 2012 | 13.59 | 13.59 | 13.34 | 13.56 | 2,954,037 | -0.12(-0.89%) |
Apr 03, 2012 | 13.67 | 13.74 | 13.55 | 13.68 | 1,200,886 | +0.02(+0.14%) |
Apr 02, 2012 | 13.79 | 13.81 | 13.56 | 13.66 | 1,332,697 | -0.18(-1.29%) |
Mar 30, 2012 | 14.17 | 14.17 | 13.83 | 13.84 | 1,799,437 | -0.21(-1.47%) |
Mar 29, 2012 | 14.13 | 14.13 | 13.77 | 14.05 | 938,968 | -0.21(-1.45%) |
Mar 28, 2012 | 14.13 | 14.30 | 14.05 | 14.25 | 1,628,103 | +0.12(+0.86%) |
Mar 27, 2012 | 13.98 | 14.40 | 13.98 | 14.13 | 4,020,419 | +0.26(+1.90%) |
Mar 26, 2012 | 13.98 | 14.02 | 13.67 | 13.87 | 2,385,740 | +0.08(+0.59%) |
Mar 23, 2012 | 13.59 | 13.90 | 13.36 | 13.79 | 2,805,827 | -0.15(-1.08%) |
Mar 22, 2012 | 14.01 | 14.04 | 13.80 | 13.94 | 1,296,604 | -0.20(-1.40%) |
Mar 21, 2012 | 14.13 | 14.33 | 14.04 | 14.13 | 2,532,691 | +0.09(+0.67%) |
Mar 20, 2012 | 14.17 | 14.17 | 13.86 | 14.04 | 3,961,648 | -0.14(-0.99%) |
Mar 19, 2012 | 14.33 | 14.47 | 14.07 | 14.18 | 4,042,541 | -0.10(-0.72%) |
Mar 16, 2012 | 14.54 | 14.54 | 14.24 | 14.28 | 3,067,968 | -0.15(-1.04%) |
Mar 15, 2012 | 14.18 | 14.47 | 14.03 | 14.43 | 3,114,653 | +0.33(+2.33%) |
Mar 14, 2012 | 14.23 | 14.33 | 14.04 | 14.10 | 1,269,755 | -0.10(-0.73%) |
Mar 13, 2012 | 13.83 | 14.23 | 13.83 | 14.21 | 3,248,653 | +0.47(+3.42%) |
Mar 12, 2012 | 13.76 | 13.84 | 13.67 | 13.74 | 951,377 | +0.06(+0.41%) |
Mar 09, 2012 | 13.40 | 13.85 | 13.40 | 13.68 | 2,134,352 | +0.38(+2.82%) |
Mar 08, 2012 | 13.02 | 13.36 | 12.98 | 13.31 | 829,506 | +0.39(+3.05%) |
Mar 07, 2012 | 12.56 | 12.95 | 12.53 | 12.91 | 713,888 | +0.46(+3.70%) |
Mar 06, 2012 | 12.68 | 12.68 | 12.40 | 12.45 | 1,398,978 | -0.38(-3.00%) |
Mar 05, 2012 | 12.77 | 13.01 | 12.71 | 12.84 | 2,348,030 | +0.01(+0.07%) |
Mar 02, 2012 | 12.96 | 13.07 | 12.79 | 12.83 | 896,258 | -0.22(-1.66%) |