Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.36 | 15.52 | 15.35 | 15.42 | 6,571,623 | +0.06(+0.41%) |
May 30, 2012 | 15.36 | 15.44 | 15.30 | 15.36 | 4,459,767 | -0.10(-0.67%) |
May 29, 2012 | 15.40 | 15.47 | 15.24 | 15.46 | 3,666,107 | +0.11(+0.72%) |
May 25, 2012 | 15.17 | 15.40 | 15.13 | 15.35 | 4,272,248 | +0.22(+1.47%) |
May 24, 2012 | 15.25 | 15.29 | 15.07 | 15.13 | 6,318,585 | -0.08(-0.52%) |
May 23, 2012 | 15.31 | 15.34 | 15.06 | 15.20 | 4,815,757 | -0.18(-1.19%) |
May 22, 2012 | 15.19 | 15.40 | 15.16 | 15.39 | 6,178,130 | +0.20(+1.31%) |
May 21, 2012 | 15.25 | 15.36 | 15.13 | 15.19 | 4,651,311 | +0.00(+0.00%) |
May 18, 2012 | 15.33 | 15.40 | 15.12 | 15.19 | 5,459,568 | -0.07(-0.47%) |
May 17, 2012 | 15.44 | 15.52 | 15.26 | 15.26 | 4,297,118 | -0.21(-1.39%) |
May 16, 2012 | 15.33 | 15.55 | 15.32 | 15.47 | 4,123,787 | +0.16(+1.04%) |
May 15, 2012 | 15.34 | 15.51 | 15.30 | 15.32 | 4,910,542 | -0.10(-0.67%) |
May 14, 2012 | 15.46 | 15.51 | 15.34 | 15.42 | 4,067,906 | -0.13(-0.87%) |
May 11, 2012 | 15.48 | 15.71 | 15.45 | 15.55 | 4,454,578 | +0.03(+0.20%) |
May 10, 2012 | 15.55 | 15.65 | 15.47 | 15.52 | 4,960,058 | +0.03(+0.20%) |
May 09, 2012 | 15.20 | 15.63 | 15.18 | 15.49 | 8,843,577 | +0.21(+1.35%) |
May 08, 2012 | 14.78 | 15.29 | 14.74 | 15.28 | 10,860,069 | +0.48(+3.27%) |
May 07, 2012 | 14.06 | 14.93 | 14.01 | 14.80 | 10,279,530 | +0.47(+3.27%) |
May 04, 2012 | 14.44 | 14.65 | 14.30 | 14.33 | 5,518,054 | -0.16(-1.10%) |
May 03, 2012 | 14.53 | 14.57 | 14.42 | 14.49 | 4,641,727 | -0.07(-0.49%) |
May 02, 2012 | 14.50 | 14.62 | 14.45 | 14.56 | 3,199,631 | -0.02(-0.11%) |
May 01, 2012 | 14.47 | 14.65 | 14.37 | 14.58 | 3,797,002 | +0.08(+0.55%) |
Apr 30, 2012 | 14.47 | 14.51 | 14.29 | 14.50 | 3,013,036 | +0.02(+0.17%) |
Apr 27, 2012 | 14.62 | 14.70 | 14.45 | 14.47 | 4,075,408 | -0.03(-0.22%) |
Apr 26, 2012 | 14.20 | 14.56 | 14.13 | 14.51 | 7,366,804 | +0.32(+2.24%) |
Apr 25, 2012 | 14.30 | 14.35 | 14.06 | 14.19 | 5,816,024 | -0.06(-0.39%) |
Apr 24, 2012 | 14.46 | 14.57 | 13.74 | 14.24 | 19,363,484 | +0.21(+1.53%) |
Apr 23, 2012 | 14.19 | 14.20 | 13.99 | 14.03 | 3,133,119 | -0.31(-2.16%) |
Apr 20, 2012 | 14.30 | 14.40 | 14.28 | 14.34 | 2,801,143 | +0.06(+0.45%) |
Apr 19, 2012 | 14.32 | 14.45 | 14.16 | 14.28 | 3,541,048 | -0.05(-0.33%) |
Apr 18, 2012 | 14.31 | 14.35 | 14.17 | 14.32 | 4,138,796 | -0.06(-0.39%) |
Apr 17, 2012 | 14.24 | 14.43 | 14.19 | 14.38 | 2,980,855 | +0.17(+1.17%) |
Apr 16, 2012 | 14.27 | 14.32 | 14.17 | 14.21 | 2,896,213 | -0.03(-0.22%) |
Apr 13, 2012 | 14.38 | 14.41 | 14.23 | 14.24 | 4,266,465 | -0.14(-0.94%) |
Apr 12, 2012 | 14.35 | 14.51 | 14.25 | 14.38 | 4,956,549 | +0.02(+0.11%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.31 | 14.36 | 5,313,636 | -0.14(-0.93%) |
Apr 10, 2012 | 14.54 | 14.67 | 14.49 | 14.50 | 5,356,439 | -0.04(-0.27%) |
Apr 09, 2012 | 14.75 | 14.78 | 14.53 | 14.54 | 5,544,125 | -0.40(-2.66%) |
Apr 05, 2012 | 15.01 | 15.13 | 14.88 | 14.93 | 6,861,176 | -0.15(-1.00%) |
Apr 04, 2012 | 15.05 | 15.13 | 14.97 | 15.09 | 5,401,934 | -0.05(-0.32%) |
Apr 03, 2012 | 15.46 | 15.47 | 15.08 | 15.13 | 5,921,411 | -0.31(-2.01%) |
Apr 02, 2012 | 15.24 | 15.52 | 15.20 | 15.44 | 4,080,330 | +0.23(+1.51%) |
Mar 30, 2012 | 15.33 | 15.36 | 15.19 | 15.21 | 4,723,302 | -0.09(-0.57%) |
Mar 29, 2012 | 15.35 | 15.40 | 15.15 | 15.30 | 4,267,333 | -0.15(-0.98%) |
Mar 28, 2012 | 15.51 | 15.56 | 15.35 | 15.45 | 2,604,415 | -0.05(-0.31%) |
Mar 27, 2012 | 15.50 | 15.66 | 15.47 | 15.50 | 4,533,335 | +0.02(+0.15%) |
Mar 26, 2012 | 15.55 | 15.65 | 15.42 | 15.47 | 4,363,900 | +0.00(+0.00%) |
Mar 23, 2012 | 15.46 | 15.54 | 15.30 | 15.47 | 2,480,814 | +0.05(+0.31%) |
Mar 22, 2012 | 15.41 | 15.45 | 15.31 | 15.43 | 3,307,141 | -0.03(-0.21%) |
Mar 21, 2012 | 15.54 | 15.61 | 15.40 | 15.46 | 3,044,766 | -0.13(-0.82%) |
Mar 20, 2012 | 15.63 | 15.68 | 15.51 | 15.59 | 2,951,686 | -0.12(-0.76%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.57 | 15.71 | 2,905,117 | -0.07(-0.45%) |
Mar 16, 2012 | 15.69 | 15.84 | 15.67 | 15.78 | 5,385,695 | +0.13(+0.86%) |
Mar 15, 2012 | 15.65 | 15.77 | 15.54 | 15.64 | 4,454,242 | +0.03(+0.20%) |
Mar 14, 2012 | 15.82 | 15.88 | 15.58 | 15.61 | 4,743,646 | -0.25(-1.60%) |
Mar 13, 2012 | 15.67 | 15.88 | 15.59 | 15.86 | 4,268,699 | +0.24(+1.53%) |
Mar 12, 2012 | 15.74 | 15.79 | 15.61 | 15.63 | 3,079,454 | -0.15(-0.96%) |
Mar 09, 2012 | 15.63 | 15.86 | 15.51 | 15.78 | 5,591,035 | +0.17(+1.07%) |
Mar 08, 2012 | 15.63 | 15.77 | 15.51 | 15.61 | 5,050,348 | +0.08(+0.51%) |
Mar 07, 2012 | 15.23 | 15.58 | 15.19 | 15.53 | 5,331,581 | +0.29(+1.93%) |
Mar 06, 2012 | 15.33 | 15.48 | 15.12 | 15.24 | 6,551,018 | -0.17(-1.08%) |
Mar 05, 2012 | 15.38 | 15.48 | 15.30 | 15.40 | 4,507,101 | -0.03(-0.21%) |
Mar 02, 2012 | 15.05 | 15.65 | 15.03 | 15.44 | 7,547,779 | +0.34(+2.26%) |