Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.88 | 13.98 | 13.73 | 13.78 | 2,218,082 | -0.13(-0.94%) |
May 30, 2012 | 14.04 | 14.11 | 13.91 | 13.92 | 1,637,212 | -0.25(-1.74%) |
May 29, 2012 | 14.10 | 14.29 | 14.08 | 14.16 | 2,272,950 | +0.17(+1.22%) |
May 25, 2012 | 14.35 | 14.37 | 13.95 | 13.99 | 2,684,531 | -0.40(-2.79%) |
May 24, 2012 | 14.22 | 14.46 | 14.17 | 14.39 | 4,010,940 | +0.23(+1.59%) |
May 23, 2012 | 13.93 | 14.20 | 13.73 | 14.17 | 2,596,579 | +0.13(+0.93%) |
May 22, 2012 | 14.08 | 14.20 | 14.01 | 14.04 | 2,087,018 | -0.03(-0.18%) |
May 21, 2012 | 13.84 | 14.08 | 13.78 | 14.06 | 1,084,204 | +0.26(+1.91%) |
May 18, 2012 | 14.04 | 14.08 | 13.76 | 13.80 | 1,676,622 | -0.14(-1.00%) |
May 17, 2012 | 14.25 | 14.28 | 13.94 | 13.94 | 1,981,271 | -0.30(-2.09%) |
May 16, 2012 | 14.23 | 14.32 | 14.14 | 14.23 | 2,242,928 | +0.03(+0.24%) |
May 15, 2012 | 14.36 | 14.38 | 14.13 | 14.20 | 2,489,652 | -0.16(-1.11%) |
May 14, 2012 | 14.42 | 14.55 | 14.36 | 14.36 | 1,888,962 | -0.27(-1.83%) |
May 11, 2012 | 14.63 | 14.76 | 14.56 | 14.63 | 1,227,956 | -0.01(-0.10%) |
May 10, 2012 | 14.69 | 14.78 | 14.56 | 14.64 | 1,830,892 | -0.03(-0.24%) |
May 09, 2012 | 14.54 | 14.78 | 14.49 | 14.68 | 1,747,245 | -0.02(-0.17%) |
May 08, 2012 | 14.67 | 14.76 | 14.48 | 14.70 | 2,559,666 | -0.04(-0.27%) |
May 07, 2012 | 14.58 | 14.76 | 14.50 | 14.74 | 2,370,013 | +0.10(+0.71%) |
May 04, 2012 | 14.87 | 14.89 | 14.54 | 14.64 | 2,584,240 | -0.35(-2.32%) |
May 03, 2012 | 15.12 | 15.21 | 14.94 | 14.98 | 2,808,581 | -0.13(-0.89%) |
May 02, 2012 | 15.06 | 15.16 | 14.95 | 15.12 | 5,266,529 | +0.16(+1.06%) |
May 01, 2012 | 14.96 | 15.16 | 14.92 | 14.96 | 3,793,262 | +0.16(+1.11%) |
Apr 30, 2012 | 14.74 | 14.80 | 14.63 | 14.79 | 1,731,808 | +0.01(+0.07%) |
Apr 27, 2012 | 14.64 | 14.88 | 14.63 | 14.79 | 2,344,425 | +0.15(+1.05%) |
Apr 26, 2012 | 14.47 | 14.67 | 14.37 | 14.63 | 2,094,257 | +0.13(+0.92%) |
Apr 25, 2012 | 14.49 | 14.54 | 14.37 | 14.50 | 2,543,107 | +0.14(+0.97%) |
Apr 24, 2012 | 14.14 | 14.40 | 14.13 | 14.36 | 2,620,058 | +0.23(+1.65%) |
Apr 23, 2012 | 14.21 | 14.21 | 14.02 | 14.13 | 2,185,989 | -0.20(-1.42%) |
Apr 20, 2012 | 14.22 | 14.39 | 14.16 | 14.33 | 1,704,842 | +0.22(+1.58%) |
Apr 19, 2012 | 14.10 | 14.13 | 13.97 | 14.11 | 1,642,138 | -0.03(-0.21%) |
Apr 18, 2012 | 14.28 | 14.36 | 14.10 | 14.14 | 3,455,651 | -0.20(-1.42%) |
Apr 17, 2012 | 14.23 | 14.40 | 14.18 | 14.34 | 1,908,820 | +0.21(+1.51%) |
Apr 16, 2012 | 14.17 | 14.21 | 14.01 | 14.13 | 1,819,005 | +0.09(+0.67%) |
Apr 13, 2012 | 14.07 | 14.17 | 14.03 | 14.03 | 2,590,014 | -0.11(-0.81%) |
Apr 12, 2012 | 14.02 | 14.17 | 13.93 | 14.14 | 1,852,435 | +0.15(+1.10%) |
Apr 11, 2012 | 13.77 | 14.00 | 13.68 | 13.99 | 2,820,795 | +0.30(+2.21%) |
Apr 10, 2012 | 13.81 | 13.83 | 13.63 | 13.69 | 2,931,935 | -0.13(-0.97%) |
Apr 09, 2012 | 13.85 | 13.88 | 13.73 | 13.82 | 2,110,988 | -0.17(-1.24%) |
Apr 05, 2012 | 14.12 | 14.13 | 13.97 | 14.00 | 1,763,073 | -0.13(-0.95%) |
Apr 04, 2012 | 14.30 | 14.35 | 14.12 | 14.13 | 2,243,625 | -0.30(-2.10%) |
Apr 03, 2012 | 14.56 | 14.62 | 14.39 | 14.43 | 1,849,079 | -0.14(-0.99%) |
Apr 02, 2012 | 14.38 | 14.58 | 14.33 | 14.58 | 2,143,043 | +0.24(+1.66%) |
Mar 30, 2012 | 14.50 | 14.50 | 14.33 | 14.34 | 2,375,878 | -0.08(-0.55%) |
Mar 29, 2012 | 14.49 | 14.55 | 14.30 | 14.42 | 2,330,478 | -0.14(-0.95%) |
Mar 28, 2012 | 14.68 | 14.73 | 14.49 | 14.56 | 3,158,864 | -0.13(-0.88%) |
Mar 27, 2012 | 14.94 | 15.00 | 14.69 | 14.69 | 2,068,710 | -0.25(-1.66%) |
Mar 26, 2012 | 14.84 | 15.01 | 14.79 | 14.93 | 2,722,906 | +0.23(+1.59%) |
Mar 23, 2012 | 14.68 | 14.77 | 14.63 | 14.70 | 2,462,047 | +0.00(+0.00%) |
Mar 22, 2012 | 14.84 | 14.84 | 14.58 | 14.70 | 4,277,027 | -0.24(-1.63%) |
Mar 21, 2012 | 14.49 | 14.98 | 14.47 | 14.94 | 4,241,322 | +0.46(+3.19%) |
Mar 20, 2012 | 14.41 | 14.55 | 14.23 | 14.48 | 3,492,817 | +0.00(+0.00%) |
Mar 19, 2012 | 14.52 | 14.75 | 14.44 | 14.48 | 3,651,268 | -0.15(-1.02%) |
Mar 16, 2012 | 14.49 | 14.67 | 14.48 | 14.63 | 1,892,453 | +0.18(+1.24%) |
Mar 15, 2012 | 14.35 | 14.48 | 14.25 | 14.45 | 1,974,626 | +0.17(+1.18%) |
Mar 14, 2012 | 14.56 | 14.61 | 14.21 | 14.28 | 2,623,507 | -0.31(-2.14%) |
Mar 13, 2012 | 14.47 | 14.60 | 14.38 | 14.60 | 2,193,577 | +0.17(+1.20%) |
Mar 12, 2012 | 14.24 | 14.45 | 14.23 | 14.42 | 1,940,940 | +0.17(+1.22%) |
Mar 09, 2012 | 14.20 | 14.35 | 14.18 | 14.25 | 1,702,776 | +0.02(+0.17%) |
Mar 08, 2012 | 14.22 | 14.29 | 14.14 | 14.22 | 1,314,272 | +0.07(+0.49%) |
Mar 07, 2012 | 14.14 | 14.24 | 13.96 | 14.15 | 3,155,017 | +0.08(+0.60%) |
Mar 06, 2012 | 14.31 | 14.37 | 14.06 | 14.07 | 6,770,819 | -0.34(-2.37%) |
Mar 05, 2012 | 14.30 | 14.49 | 14.30 | 14.41 | 3,497,225 | +0.00(+0.03%) |
Mar 02, 2012 | 14.35 | 14.43 | 14.27 | 14.41 | 1,723,467 | +0.07(+0.48%) |