Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.48 | 14.59 | 14.37 | 14.51 | 7,378,831 | +0.04(+0.29%) |
May 30, 2012 | 14.62 | 14.72 | 14.44 | 14.47 | 8,052,024 | -0.17(-1.16%) |
May 29, 2012 | 14.71 | 14.71 | 14.59 | 14.64 | 35,374,224 | +0.05(+0.33%) |
May 25, 2012 | 14.57 | 14.62 | 14.56 | 14.59 | 33,851,648 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.62 | 14.39 | 14.53 | 41,731,308 | +0.16(+1.14%) |
May 23, 2012 | 14.45 | 14.59 | 14.31 | 14.37 | 8,908,762 | -0.12(-0.81%) |
May 22, 2012 | 14.40 | 14.50 | 14.40 | 14.48 | 7,565,086 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.47 | 14.34 | 14.37 | 6,458,872 | -0.04(-0.29%) |
May 18, 2012 | 14.52 | 14.64 | 14.38 | 14.41 | 8,722,584 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.48 | 14.48 | 8,135,722 | -0.03(-0.18%) |
May 16, 2012 | 14.42 | 14.55 | 14.38 | 14.51 | 6,903,043 | +0.15(+1.03%) |
May 15, 2012 | 14.53 | 14.57 | 14.35 | 14.36 | 7,887,280 | -0.15(-1.06%) |
May 14, 2012 | 14.48 | 14.58 | 14.44 | 14.51 | 5,538,205 | -0.07(-0.51%) |
May 11, 2012 | 14.66 | 14.71 | 14.56 | 14.59 | 5,645,186 | -0.11(-0.72%) |
May 10, 2012 | 14.66 | 14.73 | 14.60 | 14.69 | 5,036,962 | +0.14(+0.98%) |
May 09, 2012 | 14.52 | 14.64 | 14.43 | 14.55 | 7,015,703 | -0.07(-0.47%) |
May 08, 2012 | 14.46 | 14.63 | 14.44 | 14.62 | 8,633,872 | +0.11(+0.77%) |
May 07, 2012 | 14.50 | 14.56 | 14.44 | 14.51 | 5,929,251 | +0.01(+0.07%) |
May 04, 2012 | 14.63 | 14.65 | 14.48 | 14.50 | 6,335,990 | +0.05(+0.37%) |
May 03, 2012 | 14.54 | 14.65 | 14.44 | 14.44 | 7,272,084 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.63 | 14.47 | 14.56 | 9,047,531 | -0.06(-0.44%) |
May 01, 2012 | 14.51 | 14.64 | 14.46 | 14.62 | 9,295,948 | +0.12(+0.84%) |
Apr 30, 2012 | 14.39 | 14.50 | 14.35 | 14.50 | 7,201,082 | +0.02(+0.15%) |
Apr 27, 2012 | 14.55 | 14.57 | 14.41 | 14.48 | 5,282,146 | -0.04(-0.26%) |
Apr 26, 2012 | 14.35 | 14.53 | 14.32 | 14.51 | 5,432,582 | +0.15(+1.07%) |
Apr 25, 2012 | 14.33 | 14.41 | 14.26 | 14.36 | 9,043,516 | -0.10(-0.66%) |
Apr 24, 2012 | 14.37 | 14.51 | 14.34 | 14.46 | 5,652,483 | +0.11(+0.78%) |
Apr 23, 2012 | 14.32 | 14.37 | 14.29 | 14.34 | 4,903,911 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.44 | 14.26 | 14.39 | 7,804,095 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.31 | 14.19 | 14.26 | 6,770,630 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.37 | 14.23 | 14.26 | 6,875,725 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.37 | 14.23 | 14.36 | 6,315,651 | +0.08(+0.59%) |
Apr 16, 2012 | 14.22 | 14.39 | 14.21 | 14.27 | 7,227,224 | +0.08(+0.60%) |
Apr 13, 2012 | 14.31 | 14.34 | 14.14 | 14.19 | 15,825,585 | -0.17(-1.22%) |
Apr 12, 2012 | 14.37 | 14.43 | 14.32 | 14.37 | 10,686,901 | +0.02(+0.11%) |
Apr 11, 2012 | 14.42 | 14.42 | 14.34 | 14.35 | 9,309,637 | +0.01(+0.04%) |
Apr 10, 2012 | 14.39 | 14.44 | 14.30 | 14.34 | 27,767,116 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.73 | 14.53 | 14.66 | 7,153,470 | +0.02(+0.11%) |
Apr 05, 2012 | 14.74 | 14.78 | 14.58 | 14.65 | 7,374,792 | -0.14(-0.93%) |
Apr 04, 2012 | 14.83 | 14.89 | 14.74 | 14.78 | 12,580,817 | -0.15(-0.99%) |
Apr 03, 2012 | 15.03 | 15.03 | 14.80 | 14.93 | 5,986,100 | -0.02(-0.11%) |
Apr 02, 2012 | 14.99 | 15.08 | 14.90 | 14.95 | 6,229,754 | -0.03(-0.21%) |
Mar 30, 2012 | 14.90 | 14.99 | 14.79 | 14.98 | 7,723,335 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.86 | 14.68 | 14.85 | 8,587,683 | +0.05(+0.32%) |
Mar 28, 2012 | 14.92 | 14.97 | 14.73 | 14.80 | 6,654,843 | -0.13(-0.85%) |
Mar 27, 2012 | 14.74 | 14.99 | 14.74 | 14.93 | 10,677,030 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.81 | 14.61 | 14.70 | 8,135,575 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.64 | 14.67 | 7,891,141 | +0.00(+0.00%) |
Mar 22, 2012 | 14.69 | 14.74 | 14.57 | 14.67 | 9,520,394 | -0.02(-0.14%) |
Mar 21, 2012 | 14.74 | 14.78 | 14.62 | 14.69 | 7,248,630 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.74 | 14.74 | 6,647,206 | -0.15(-1.00%) |
Mar 19, 2012 | 15.01 | 15.07 | 14.88 | 14.89 | 5,322,582 | -0.12(-0.78%) |
Mar 16, 2012 | 14.92 | 15.02 | 14.88 | 15.01 | 8,426,262 | +0.07(+0.46%) |
Mar 15, 2012 | 14.92 | 14.95 | 14.83 | 14.94 | 4,214,518 | +0.04(+0.28%) |
Mar 14, 2012 | 15.06 | 15.10 | 14.85 | 14.90 | 4,794,587 | -0.15(-0.99%) |
Mar 13, 2012 | 15.13 | 15.14 | 14.97 | 15.04 | 6,488,547 | -0.07(-0.46%) |
Mar 12, 2012 | 15.00 | 15.13 | 14.96 | 15.11 | 5,303,566 | +0.13(+0.88%) |
Mar 09, 2012 | 14.90 | 14.99 | 14.84 | 14.98 | 4,539,008 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.93 | 14.79 | 14.88 | 5,093,701 | +0.07(+0.47%) |
Mar 07, 2012 | 14.82 | 14.85 | 14.68 | 14.82 | 6,375,469 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.93 | 14.76 | 14.78 | 7,476,322 | -0.16(-1.09%) |
Mar 05, 2012 | 14.90 | 14.96 | 14.80 | 14.95 | 5,004,852 | +0.05(+0.35%) |
Mar 02, 2012 | 14.95 | 15.01 | 14.85 | 14.89 | 5,636,929 | -0.06(-0.38%) |