Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.70 | 13.90 | 13.62 | 13.79 | 4,076,706 | +0.07(+0.50%) |
May 30, 2012 | 13.84 | 13.88 | 13.69 | 13.72 | 2,193,369 | -0.28(-2.02%) |
May 29, 2012 | 14.05 | 14.08 | 13.88 | 14.00 | 2,489,514 | +0.09(+0.65%) |
May 25, 2012 | 13.96 | 14.00 | 13.83 | 13.91 | 2,961,713 | -0.04(-0.30%) |
May 24, 2012 | 13.98 | 14.02 | 13.77 | 13.95 | 3,491,528 | +0.04(+0.30%) |
May 23, 2012 | 13.86 | 13.95 | 13.66 | 13.91 | 6,340,110 | -0.07(-0.49%) |
May 22, 2012 | 14.07 | 14.19 | 13.89 | 13.98 | 3,150,429 | +0.01(+0.10%) |
May 21, 2012 | 13.76 | 14.00 | 13.72 | 13.97 | 4,296,813 | +0.21(+1.56%) |
May 18, 2012 | 13.86 | 13.94 | 13.71 | 13.75 | 4,637,926 | -0.07(-0.50%) |
May 17, 2012 | 14.18 | 14.22 | 13.82 | 13.82 | 5,936,447 | -0.37(-2.63%) |
May 16, 2012 | 14.66 | 14.68 | 14.19 | 14.20 | 4,811,534 | -0.35(-2.42%) |
May 15, 2012 | 14.71 | 14.75 | 14.51 | 14.55 | 3,291,475 | -0.19(-1.31%) |
May 14, 2012 | 14.78 | 14.87 | 14.72 | 14.74 | 3,648,702 | -0.24(-1.57%) |
May 11, 2012 | 14.89 | 15.10 | 14.58 | 14.98 | 3,646,241 | -0.06(-0.41%) |
May 10, 2012 | 14.96 | 15.20 | 14.95 | 15.04 | 5,354,971 | -0.01(-0.09%) |
May 09, 2012 | 14.98 | 15.22 | 14.94 | 15.05 | 4,951,310 | -0.10(-0.68%) |
May 08, 2012 | 15.11 | 15.26 | 15.05 | 15.16 | 3,370,180 | -0.08(-0.50%) |
May 07, 2012 | 15.16 | 15.31 | 15.12 | 15.23 | 5,273,632 | +0.01(+0.05%) |
May 04, 2012 | 15.42 | 15.54 | 15.08 | 15.23 | 4,513,900 | -0.30(-1.96%) |
May 03, 2012 | 15.77 | 15.79 | 15.41 | 15.53 | 8,457,958 | -0.28(-1.79%) |
May 02, 2012 | 15.54 | 15.90 | 15.44 | 15.81 | 8,279,025 | -0.59(-3.58%) |
May 01, 2012 | 16.45 | 16.59 | 16.26 | 16.40 | 3,760,189 | -0.01(-0.04%) |
Apr 30, 2012 | 16.52 | 16.55 | 16.37 | 16.41 | 2,939,674 | -0.11(-0.67%) |
Apr 27, 2012 | 16.48 | 16.58 | 16.39 | 16.52 | 2,144,831 | +0.10(+0.63%) |
Apr 26, 2012 | 16.42 | 16.50 | 16.24 | 16.42 | 2,746,901 | -0.00(-0.02%) |
Apr 25, 2012 | 16.28 | 16.45 | 16.13 | 16.42 | 2,878,980 | +0.29(+1.79%) |
Apr 24, 2012 | 15.96 | 16.21 | 15.94 | 16.13 | 2,992,228 | +0.21(+1.34%) |
Apr 23, 2012 | 15.92 | 15.94 | 15.77 | 15.92 | 5,416,623 | -0.16(-0.98%) |
Apr 20, 2012 | 16.19 | 16.25 | 16.03 | 16.07 | 3,184,561 | -0.13(-0.81%) |
Apr 19, 2012 | 16.23 | 16.34 | 16.11 | 16.21 | 2,472,698 | +0.02(+0.13%) |
Apr 18, 2012 | 16.31 | 16.34 | 16.12 | 16.18 | 2,068,795 | -0.21(-1.26%) |
Apr 17, 2012 | 16.33 | 16.44 | 16.23 | 16.39 | 2,794,891 | +0.19(+1.19%) |
Apr 16, 2012 | 16.15 | 16.27 | 15.96 | 16.20 | 3,036,352 | +0.19(+1.16%) |
Apr 13, 2012 | 16.23 | 16.27 | 16.00 | 16.01 | 2,447,823 | -0.29(-1.77%) |
Apr 12, 2012 | 16.01 | 16.32 | 15.90 | 16.30 | 1,830,831 | +0.29(+1.81%) |
Apr 11, 2012 | 16.03 | 16.07 | 15.94 | 16.01 | 1,778,095 | +0.14(+0.87%) |
Apr 10, 2012 | 16.14 | 16.16 | 15.85 | 15.88 | 2,799,695 | -0.29(-1.79%) |
Apr 09, 2012 | 16.35 | 16.36 | 16.13 | 16.16 | 2,723,368 | -0.42(-2.53%) |
Apr 05, 2012 | 16.56 | 16.67 | 16.47 | 16.58 | 2,441,955 | -0.06(-0.37%) |
Apr 04, 2012 | 16.67 | 16.76 | 16.56 | 16.65 | 3,493,482 | -0.17(-0.98%) |
Apr 03, 2012 | 16.87 | 16.93 | 16.69 | 16.81 | 3,671,358 | -0.10(-0.61%) |
Apr 02, 2012 | 16.79 | 17.04 | 16.73 | 16.91 | 5,739,328 | +0.07(+0.41%) |
Mar 30, 2012 | 16.92 | 16.95 | 16.75 | 16.85 | 3,234,024 | +0.03(+0.16%) |
Mar 29, 2012 | 16.82 | 16.87 | 16.58 | 16.82 | 3,295,700 | -0.17(-0.97%) |
Mar 28, 2012 | 16.78 | 17.00 | 16.74 | 16.98 | 4,640,804 | +0.16(+0.94%) |
Mar 27, 2012 | 16.80 | 16.93 | 16.74 | 16.82 | 3,552,390 | +0.08(+0.45%) |
Mar 26, 2012 | 16.67 | 16.77 | 16.58 | 16.75 | 2,687,721 | +0.27(+1.63%) |
Mar 23, 2012 | 16.38 | 16.51 | 16.32 | 16.48 | 2,559,186 | +0.08(+0.46%) |
Mar 22, 2012 | 16.54 | 16.54 | 16.37 | 16.40 | 2,134,257 | -0.23(-1.41%) |
Mar 21, 2012 | 16.80 | 16.83 | 16.56 | 16.64 | 1,660,610 | -0.09(-0.54%) |
Mar 20, 2012 | 16.58 | 16.82 | 16.48 | 16.73 | 2,141,246 | +0.08(+0.45%) |
Mar 19, 2012 | 16.80 | 16.96 | 16.65 | 16.65 | 3,266,608 | -0.17(-0.98%) |
Mar 16, 2012 | 16.96 | 17.07 | 16.80 | 16.82 | 3,465,719 | -0.14(-0.81%) |
Mar 15, 2012 | 16.72 | 16.98 | 16.58 | 16.96 | 4,081,986 | +0.34(+2.03%) |
Mar 14, 2012 | 16.61 | 16.74 | 16.55 | 16.62 | 3,416,873 | -0.03(-0.21%) |
Mar 13, 2012 | 16.38 | 16.68 | 16.35 | 16.65 | 3,900,057 | +0.34(+2.11%) |
Mar 12, 2012 | 16.36 | 16.38 | 16.23 | 16.31 | 2,024,640 | -0.04(-0.25%) |
Mar 09, 2012 | 16.18 | 16.43 | 16.09 | 16.35 | 3,032,900 | +0.19(+1.15%) |
Mar 08, 2012 | 16.05 | 16.21 | 15.92 | 16.16 | 5,846,354 | +0.19(+1.16%) |
Mar 07, 2012 | 15.89 | 15.99 | 15.83 | 15.98 | 2,925,866 | +0.14(+0.87%) |
Mar 06, 2012 | 16.00 | 16.05 | 15.81 | 15.84 | 4,140,779 | -0.33(-2.04%) |
Mar 05, 2012 | 15.92 | 16.20 | 15.89 | 16.17 | 2,285,914 | +0.19(+1.21%) |
Mar 02, 2012 | 16.12 | 16.32 | 15.90 | 15.98 | 2,987,695 | +0.03(+0.22%) |