Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.16 | 15.50 | 15.06 | 15.38 | 2,245,256 | +0.30(+2.02%) |
May 30, 2012 | 15.21 | 15.32 | 15.00 | 15.08 | 1,530,889 | -0.23(-1.49%) |
May 29, 2012 | 15.30 | 15.43 | 15.21 | 15.31 | 1,634,933 | +0.08(+0.50%) |
May 25, 2012 | 15.18 | 15.39 | 15.10 | 15.23 | 1,289,412 | +0.05(+0.35%) |
May 24, 2012 | 14.54 | 15.21 | 14.53 | 15.18 | 2,178,133 | +0.72(+5.00%) |
May 23, 2012 | 14.44 | 14.50 | 14.03 | 14.45 | 1,811,883 | -0.10(-0.68%) |
May 22, 2012 | 14.72 | 14.80 | 14.48 | 14.55 | 1,118,832 | -0.14(-0.95%) |
May 21, 2012 | 14.50 | 14.76 | 14.45 | 14.69 | 1,517,785 | +0.19(+1.30%) |
May 18, 2012 | 14.41 | 14.70 | 14.31 | 14.50 | 3,060,920 | +0.06(+0.43%) |
May 17, 2012 | 15.09 | 15.11 | 14.39 | 14.44 | 1,681,390 | -0.68(-4.48%) |
May 16, 2012 | 15.11 | 15.45 | 15.05 | 15.12 | 1,371,908 | +0.04(+0.27%) |
May 15, 2012 | 15.27 | 15.32 | 15.05 | 15.08 | 1,093,850 | -0.14(-0.91%) |
May 14, 2012 | 15.15 | 15.30 | 15.15 | 15.22 | 1,173,122 | -0.10(-0.67%) |
May 11, 2012 | 15.11 | 15.34 | 15.11 | 15.32 | 1,119,831 | +0.07(+0.47%) |
May 10, 2012 | 15.27 | 15.44 | 15.17 | 15.25 | 1,430,765 | +0.04(+0.24%) |
May 09, 2012 | 15.15 | 15.30 | 15.01 | 15.21 | 1,797,158 | -0.08(-0.53%) |
May 08, 2012 | 14.98 | 15.35 | 14.97 | 15.29 | 2,906,614 | +0.26(+1.70%) |
May 07, 2012 | 14.84 | 15.13 | 14.82 | 15.04 | 2,324,860 | +0.18(+1.21%) |
May 04, 2012 | 14.91 | 15.03 | 14.80 | 14.86 | 2,419,127 | -0.04(-0.30%) |
May 03, 2012 | 14.81 | 15.03 | 14.78 | 14.90 | 3,426,724 | +0.09(+0.64%) |
May 02, 2012 | 15.03 | 15.13 | 14.64 | 14.81 | 3,357,693 | -0.26(-1.76%) |
May 01, 2012 | 15.14 | 15.21 | 15.01 | 15.07 | 3,020,353 | -0.09(-0.56%) |
Apr 30, 2012 | 15.26 | 15.32 | 15.06 | 15.16 | 2,535,039 | -0.09(-0.59%) |
Apr 27, 2012 | 15.25 | 15.31 | 15.13 | 15.25 | 2,121,259 | +0.00(+0.03%) |
Apr 26, 2012 | 15.35 | 15.48 | 15.19 | 15.24 | 1,336,810 | -0.14(-0.90%) |
Apr 25, 2012 | 15.41 | 15.63 | 15.22 | 15.38 | 1,358,298 | +0.16(+1.03%) |
Apr 24, 2012 | 15.16 | 15.39 | 15.16 | 15.23 | 1,434,506 | +0.06(+0.38%) |
Apr 23, 2012 | 15.23 | 15.26 | 14.98 | 15.17 | 1,952,534 | -0.31(-2.00%) |
Apr 20, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 2,113,446 | -0.08(-0.52%) |
Apr 19, 2012 | 15.85 | 16.12 | 15.43 | 15.56 | 2,177,817 | -0.13(-0.80%) |
Apr 18, 2012 | 15.75 | 15.94 | 15.66 | 15.68 | 1,558,187 | -0.12(-0.74%) |
Apr 17, 2012 | 15.73 | 15.90 | 15.68 | 15.80 | 1,900,239 | +0.15(+0.95%) |
Apr 16, 2012 | 15.63 | 15.88 | 15.56 | 15.65 | 1,451,690 | +0.06(+0.40%) |
Apr 13, 2012 | 15.72 | 15.77 | 15.58 | 15.59 | 1,181,620 | -0.23(-1.45%) |
Apr 12, 2012 | 15.54 | 15.98 | 15.54 | 15.82 | 1,409,585 | +0.36(+2.35%) |
Apr 11, 2012 | 15.50 | 15.55 | 15.38 | 15.46 | 1,521,134 | +0.09(+0.61%) |
Apr 10, 2012 | 15.82 | 15.89 | 15.35 | 15.36 | 2,466,595 | -0.45(-2.86%) |
Apr 09, 2012 | 15.84 | 16.05 | 15.74 | 15.81 | 1,706,329 | -0.37(-2.27%) |
Apr 05, 2012 | 16.24 | 16.42 | 16.13 | 16.18 | 1,340,779 | -0.11(-0.69%) |
Apr 04, 2012 | 15.99 | 16.39 | 15.94 | 16.29 | 1,975,047 | +0.10(+0.64%) |
Apr 03, 2012 | 15.98 | 16.40 | 15.98 | 16.19 | 1,610,462 | +0.21(+1.29%) |
Apr 02, 2012 | 16.03 | 16.10 | 15.85 | 15.98 | 1,769,824 | -0.08(-0.50%) |
Mar 30, 2012 | 16.29 | 16.29 | 15.94 | 16.07 | 1,278,087 | -0.19(-1.16%) |
Mar 29, 2012 | 16.04 | 16.30 | 15.86 | 16.25 | 1,394,318 | +0.08(+0.47%) |
Mar 28, 2012 | 15.98 | 16.36 | 15.85 | 16.18 | 2,378,660 | +0.26(+1.61%) |
Mar 27, 2012 | 16.11 | 16.29 | 15.88 | 15.92 | 1,326,801 | -0.22(-1.36%) |
Mar 26, 2012 | 15.67 | 16.14 | 15.67 | 16.14 | 1,843,779 | +0.58(+3.75%) |
Mar 23, 2012 | 15.57 | 15.60 | 15.43 | 15.56 | 1,590,760 | +0.04(+0.26%) |
Mar 22, 2012 | 15.72 | 15.83 | 15.47 | 15.52 | 2,295,725 | -0.25(-1.56%) |
Mar 21, 2012 | 15.82 | 15.91 | 15.70 | 15.76 | 1,369,446 | -0.07(-0.43%) |
Mar 20, 2012 | 15.73 | 15.89 | 15.52 | 15.83 | 1,839,544 | +0.06(+0.40%) |
Mar 19, 2012 | 15.65 | 15.94 | 15.48 | 15.77 | 1,869,583 | +0.12(+0.76%) |
Mar 16, 2012 | 16.09 | 16.22 | 15.59 | 15.65 | 33,620,104 | -0.49(-3.02%) |
Mar 15, 2012 | 15.61 | 16.28 | 15.50 | 16.14 | 13,560,061 | +0.61(+3.93%) |
Mar 14, 2012 | 15.68 | 15.76 | 15.41 | 15.53 | 8,520,969 | -0.18(-1.11%) |
Mar 13, 2012 | 15.47 | 15.70 | 15.38 | 15.70 | 7,912,711 | +0.28(+1.82%) |
Mar 12, 2012 | 15.56 | 15.58 | 15.34 | 15.42 | 5,977,343 | -0.16(-1.02%) |
Mar 09, 2012 | 15.38 | 15.70 | 15.33 | 15.58 | 6,114,692 | +0.18(+1.18%) |
Mar 08, 2012 | 15.37 | 15.47 | 15.25 | 15.40 | 11,783,447 | +0.06(+0.42%) |
Mar 07, 2012 | 15.31 | 15.41 | 15.19 | 15.33 | 6,849,596 | +0.00(+0.03%) |
Mar 06, 2012 | 15.27 | 15.47 | 15.11 | 15.33 | 8,035,789 | -0.03(-0.22%) |
Mar 05, 2012 | 15.39 | 15.45 | 15.25 | 15.36 | 7,639,797 | -0.13(-0.87%) |
Mar 02, 2012 | 15.60 | 15.87 | 15.41 | 15.50 | 10,047,859 | -0.09(-0.59%) |