Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.65 | 14.80 | 14.48 | 14.69 | 3,002,691 | +0.06(+0.39%) |
May 30, 2012 | 14.83 | 14.97 | 14.60 | 14.63 | 2,411,555 | -0.54(-3.55%) |
May 29, 2012 | 15.71 | 15.71 | 15.07 | 15.17 | 1,362,161 | -0.01(-0.06%) |
May 25, 2012 | 14.96 | 15.26 | 14.90 | 15.18 | 1,508,426 | +0.25(+1.64%) |
May 24, 2012 | 15.07 | 15.14 | 14.63 | 14.93 | 2,262,842 | -0.03(-0.19%) |
May 23, 2012 | 14.90 | 15.03 | 14.59 | 14.96 | 2,095,467 | +0.00(+0.00%) |
May 22, 2012 | 15.27 | 15.27 | 14.87 | 14.96 | 2,859,000 | -0.25(-1.67%) |
May 21, 2012 | 15.02 | 15.34 | 15.02 | 15.22 | 1,606,462 | +0.01(+0.06%) |
May 18, 2012 | 15.57 | 15.57 | 15.04 | 15.21 | 2,123,796 | -0.26(-1.71%) |
May 17, 2012 | 15.67 | 15.75 | 15.43 | 15.47 | 2,026,707 | -0.14(-0.91%) |
May 16, 2012 | 15.66 | 15.73 | 15.46 | 15.61 | 1,524,350 | +0.08(+0.55%) |
May 15, 2012 | 15.81 | 16.02 | 15.51 | 15.53 | 1,582,574 | -0.31(-1.97%) |
May 14, 2012 | 15.96 | 16.12 | 15.80 | 15.84 | 1,978,003 | -0.53(-3.23%) |
May 11, 2012 | 16.41 | 16.60 | 16.36 | 16.37 | 1,385,695 | -0.05(-0.29%) |
May 10, 2012 | 16.32 | 16.58 | 16.29 | 16.41 | 1,884,860 | +0.30(+1.87%) |
May 09, 2012 | 16.10 | 16.25 | 15.86 | 16.11 | 1,676,988 | -0.22(-1.33%) |
May 08, 2012 | 16.62 | 16.67 | 16.23 | 16.33 | 1,659,944 | -0.44(-2.64%) |
May 07, 2012 | 16.78 | 16.86 | 16.60 | 16.77 | 2,084,360 | -0.02(-0.11%) |
May 04, 2012 | 16.85 | 16.91 | 16.71 | 16.79 | 1,521,063 | -0.08(-0.45%) |
May 03, 2012 | 16.76 | 16.91 | 16.66 | 16.87 | 2,269,699 | +0.00(+0.00%) |
May 02, 2012 | 17.07 | 17.09 | 16.80 | 16.87 | 2,841,534 | -0.40(-2.29%) |
May 01, 2012 | 17.31 | 17.56 | 17.15 | 17.26 | 919,065 | -0.12(-0.71%) |
Apr 30, 2012 | 17.47 | 17.58 | 17.23 | 17.39 | 2,443,855 | -0.65(-3.61%) |
Apr 27, 2012 | 18.10 | 18.15 | 17.89 | 18.04 | 1,621,253 | +0.01(+0.05%) |
Apr 26, 2012 | 17.76 | 18.12 | 17.75 | 18.03 | 1,968,455 | +0.02(+0.10%) |
Apr 25, 2012 | 18.05 | 18.17 | 17.84 | 18.01 | 1,986,754 | +0.08(+0.47%) |
Apr 24, 2012 | 17.37 | 18.05 | 17.34 | 17.92 | 2,849,292 | +0.48(+2.76%) |
Apr 23, 2012 | 17.21 | 17.52 | 17.18 | 17.44 | 1,699,559 | -0.31(-1.75%) |
Apr 20, 2012 | 17.80 | 17.94 | 17.67 | 17.75 | 2,226,027 | +0.18(+1.02%) |
Apr 19, 2012 | 17.25 | 17.58 | 17.20 | 17.58 | 1,480,388 | +0.25(+1.42%) |
Apr 18, 2012 | 17.79 | 17.79 | 17.17 | 17.33 | 1,321,700 | -0.47(-2.65%) |
Apr 17, 2012 | 17.75 | 17.88 | 17.60 | 17.80 | 1,593,992 | +0.24(+1.34%) |
Apr 16, 2012 | 17.68 | 17.69 | 17.49 | 17.57 | 1,932,460 | +0.00(+0.00%) |
Apr 13, 2012 | 17.87 | 17.91 | 17.40 | 17.57 | 2,197,755 | -0.38(-2.10%) |
Apr 12, 2012 | 18.02 | 18.33 | 17.82 | 17.94 | 2,595,387 | +0.07(+0.37%) |
Apr 11, 2012 | 18.17 | 18.18 | 17.73 | 17.88 | 2,031,699 | -0.04(-0.21%) |
Apr 10, 2012 | 18.15 | 18.24 | 17.89 | 17.91 | 2,229,239 | -0.34(-1.86%) |
Apr 09, 2012 | 18.22 | 18.32 | 18.15 | 18.25 | 906,261 | -0.09(-0.51%) |
Apr 05, 2012 | 18.46 | 18.47 | 18.27 | 18.35 | 1,088,283 | -0.21(-1.12%) |
Apr 04, 2012 | 18.64 | 18.66 | 18.41 | 18.56 | 1,485,175 | -0.24(-1.26%) |
Apr 03, 2012 | 18.94 | 18.98 | 18.67 | 18.79 | 2,209,929 | -0.06(-0.30%) |
Apr 02, 2012 | 19.01 | 19.01 | 18.42 | 18.85 | 3,945,775 | -0.03(-0.15%) |
Mar 30, 2012 | 19.35 | 19.40 | 18.84 | 18.88 | 4,158,690 | -0.58(-2.96%) |
Mar 29, 2012 | 19.30 | 19.51 | 19.16 | 19.45 | 1,730,170 | +0.05(+0.24%) |
Mar 28, 2012 | 19.38 | 19.53 | 19.19 | 19.41 | 2,224,623 | -0.05(-0.24%) |
Mar 27, 2012 | 19.41 | 19.66 | 19.41 | 19.45 | 1,227,955 | -0.03(-0.15%) |
Mar 26, 2012 | 19.09 | 19.55 | 19.06 | 19.48 | 2,466,659 | +0.62(+3.30%) |
Mar 23, 2012 | 18.54 | 19.07 | 18.44 | 18.86 | 3,255,921 | -0.29(-1.53%) |
Mar 22, 2012 | 19.18 | 19.22 | 19.00 | 19.15 | 1,961,260 | -0.21(-1.07%) |
Mar 21, 2012 | 19.32 | 19.41 | 19.08 | 19.36 | 2,046,082 | -0.25(-1.25%) |
Mar 20, 2012 | 19.77 | 19.83 | 19.52 | 19.60 | 1,288,826 | -0.37(-1.84%) |
Mar 19, 2012 | 19.99 | 20.12 | 19.83 | 19.97 | 1,604,449 | -0.22(-1.07%) |
Mar 16, 2012 | 20.25 | 20.47 | 20.00 | 20.19 | 3,129,657 | -0.06(-0.28%) |
Mar 15, 2012 | 20.07 | 20.25 | 20.00 | 20.25 | 2,992,990 | +0.20(+0.99%) |
Mar 14, 2012 | 19.82 | 20.14 | 19.72 | 20.05 | 2,601,396 | +0.02(+0.09%) |
Mar 13, 2012 | 19.51 | 20.08 | 19.42 | 20.03 | 1,692,086 | +0.54(+2.76%) |
Mar 12, 2012 | 19.30 | 19.57 | 19.11 | 19.49 | 2,097,326 | +0.08(+0.39%) |
Mar 09, 2012 | 19.25 | 19.65 | 19.22 | 19.41 | 2,029,256 | -0.02(-0.10%) |
Mar 08, 2012 | 19.15 | 19.57 | 19.07 | 19.43 | 1,487,380 | +0.39(+2.03%) |
Mar 07, 2012 | 18.71 | 19.06 | 18.65 | 19.05 | 1,371,816 | +0.35(+1.87%) |
Mar 06, 2012 | 18.86 | 18.86 | 18.52 | 18.70 | 1,493,310 | -0.51(-2.65%) |
Mar 05, 2012 | 19.24 | 19.25 | 19.04 | 19.21 | 1,192,010 | -0.17(-0.88%) |
Mar 02, 2012 | 19.81 | 19.94 | 19.24 | 19.38 | 1,976,656 | -0.61(-3.07%) |