Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.47 | 14.58 | 14.36 | 14.50 | 7,382,510 | +0.04(+0.29%) |
May 30, 2012 | 14.61 | 14.71 | 14.44 | 14.46 | 8,056,039 | -0.17(-1.16%) |
May 29, 2012 | 14.70 | 14.70 | 14.58 | 14.63 | 35,391,860 | +0.05(+0.33%) |
May 25, 2012 | 14.56 | 14.61 | 14.55 | 14.58 | 33,868,524 | +0.06(+0.40%) |
May 24, 2012 | 14.41 | 14.61 | 14.38 | 14.52 | 41,752,116 | +0.16(+1.14%) |
May 23, 2012 | 14.44 | 14.58 | 14.30 | 14.36 | 8,913,204 | -0.12(-0.80%) |
May 22, 2012 | 14.39 | 14.50 | 14.39 | 14.47 | 7,568,858 | +0.11(+0.77%) |
May 21, 2012 | 14.44 | 14.46 | 14.33 | 14.36 | 6,462,093 | -0.04(-0.29%) |
May 18, 2012 | 14.51 | 14.63 | 14.37 | 14.41 | 8,726,933 | -0.07(-0.48%) |
May 17, 2012 | 14.51 | 14.61 | 14.47 | 14.47 | 8,139,778 | -0.03(-0.18%) |
May 16, 2012 | 14.41 | 14.54 | 14.37 | 14.50 | 6,906,485 | +0.15(+1.03%) |
May 15, 2012 | 14.52 | 14.56 | 14.35 | 14.35 | 7,891,212 | -0.15(-1.06%) |
May 14, 2012 | 14.47 | 14.58 | 14.44 | 14.51 | 5,540,966 | -0.07(-0.51%) |
May 11, 2012 | 14.65 | 14.71 | 14.55 | 14.58 | 5,648,000 | -0.11(-0.72%) |
May 10, 2012 | 14.65 | 14.72 | 14.60 | 14.69 | 5,039,474 | +0.14(+0.98%) |
May 09, 2012 | 14.51 | 14.63 | 14.43 | 14.54 | 7,019,201 | -0.07(-0.47%) |
May 08, 2012 | 14.45 | 14.62 | 14.43 | 14.61 | 8,638,177 | +0.11(+0.77%) |
May 07, 2012 | 14.49 | 14.55 | 14.44 | 14.50 | 5,932,207 | +0.01(+0.07%) |
May 04, 2012 | 14.62 | 14.64 | 14.47 | 14.49 | 6,339,149 | +0.05(+0.37%) |
May 03, 2012 | 14.53 | 14.64 | 14.43 | 14.44 | 7,275,710 | -0.11(-0.77%) |
May 02, 2012 | 14.61 | 14.62 | 14.46 | 14.55 | 9,052,042 | -0.06(-0.44%) |
May 01, 2012 | 14.50 | 14.63 | 14.45 | 14.61 | 9,300,583 | +0.12(+0.84%) |
Apr 30, 2012 | 14.38 | 14.50 | 14.34 | 14.49 | 7,204,673 | +0.02(+0.15%) |
Apr 27, 2012 | 14.54 | 14.56 | 14.40 | 14.47 | 5,284,780 | -0.04(-0.26%) |
Apr 26, 2012 | 14.34 | 14.53 | 14.32 | 14.51 | 5,435,291 | +0.15(+1.07%) |
Apr 25, 2012 | 14.32 | 14.41 | 14.26 | 14.35 | 9,048,025 | -0.10(-0.66%) |
Apr 24, 2012 | 14.36 | 14.50 | 14.34 | 14.45 | 5,655,301 | +0.11(+0.78%) |
Apr 23, 2012 | 14.31 | 14.36 | 14.28 | 14.34 | 4,906,356 | -0.05(-0.33%) |
Apr 20, 2012 | 14.27 | 14.43 | 14.25 | 14.38 | 7,807,986 | +0.13(+0.93%) |
Apr 19, 2012 | 14.24 | 14.30 | 14.18 | 14.25 | 6,774,006 | +0.00(+0.00%) |
Apr 18, 2012 | 14.33 | 14.36 | 14.22 | 14.25 | 6,879,153 | -0.10(-0.70%) |
Apr 17, 2012 | 14.34 | 14.36 | 14.23 | 14.35 | 6,318,800 | +0.08(+0.59%) |
Apr 16, 2012 | 14.21 | 14.38 | 14.20 | 14.27 | 7,230,828 | +0.08(+0.60%) |
Apr 13, 2012 | 14.30 | 14.33 | 14.14 | 14.18 | 15,833,475 | -0.17(-1.22%) |
Apr 12, 2012 | 14.36 | 14.42 | 14.31 | 14.36 | 10,692,229 | +0.02(+0.11%) |
Apr 11, 2012 | 14.41 | 14.42 | 14.33 | 14.34 | 9,314,279 | +0.01(+0.04%) |
Apr 10, 2012 | 14.38 | 14.44 | 14.29 | 14.34 | 27,780,960 | -0.32(-2.17%) |
Apr 09, 2012 | 14.53 | 14.72 | 14.53 | 14.65 | 7,157,037 | +0.02(+0.11%) |
Apr 05, 2012 | 14.73 | 14.77 | 14.57 | 14.64 | 7,378,469 | -0.14(-0.93%) |
Apr 04, 2012 | 14.82 | 14.88 | 14.73 | 14.78 | 12,587,090 | -0.15(-0.99%) |
Apr 03, 2012 | 15.02 | 15.02 | 14.79 | 14.92 | 5,989,084 | -0.02(-0.11%) |
Apr 02, 2012 | 14.98 | 15.07 | 14.89 | 14.94 | 6,232,860 | -0.03(-0.21%) |
Mar 30, 2012 | 14.89 | 14.98 | 14.78 | 14.97 | 7,727,186 | +0.13(+0.89%) |
Mar 29, 2012 | 14.70 | 14.85 | 14.68 | 14.84 | 8,591,965 | +0.05(+0.32%) |
Mar 28, 2012 | 14.91 | 14.96 | 14.72 | 14.79 | 6,658,161 | -0.13(-0.85%) |
Mar 27, 2012 | 14.73 | 14.98 | 14.73 | 14.92 | 10,682,354 | +0.22(+1.51%) |
Mar 26, 2012 | 14.77 | 14.80 | 14.60 | 14.70 | 8,139,631 | +0.04(+0.25%) |
Mar 23, 2012 | 14.70 | 14.78 | 14.63 | 14.66 | 7,895,076 | +0.00(+0.00%) |
Mar 22, 2012 | 14.68 | 14.73 | 14.56 | 14.66 | 9,525,141 | -0.02(-0.14%) |
Mar 21, 2012 | 14.73 | 14.77 | 14.62 | 14.68 | 7,252,245 | -0.05(-0.36%) |
Mar 20, 2012 | 14.85 | 14.87 | 14.73 | 14.73 | 6,650,520 | -0.15(-1.00%) |
Mar 19, 2012 | 15.00 | 15.06 | 14.88 | 14.88 | 5,325,236 | -0.12(-0.78%) |
Mar 16, 2012 | 14.91 | 15.01 | 14.88 | 15.00 | 8,430,464 | +0.07(+0.46%) |
Mar 15, 2012 | 14.91 | 14.95 | 14.82 | 14.93 | 4,216,620 | +0.04(+0.28%) |
Mar 14, 2012 | 15.05 | 15.09 | 14.84 | 14.89 | 4,796,978 | -0.15(-0.99%) |
Mar 13, 2012 | 15.12 | 15.13 | 14.96 | 15.04 | 6,491,783 | -0.07(-0.46%) |
Mar 12, 2012 | 14.99 | 15.12 | 14.96 | 15.10 | 5,306,210 | +0.13(+0.88%) |
Mar 09, 2012 | 14.89 | 14.98 | 14.83 | 14.97 | 4,541,271 | +0.10(+0.64%) |
Mar 08, 2012 | 14.87 | 14.92 | 14.79 | 14.88 | 5,096,241 | +0.07(+0.47%) |
Mar 07, 2012 | 14.81 | 14.84 | 14.68 | 14.81 | 6,378,648 | +0.03(+0.22%) |
Mar 06, 2012 | 14.90 | 14.92 | 14.76 | 14.78 | 7,480,051 | -0.16(-1.09%) |
Mar 05, 2012 | 14.89 | 14.95 | 14.79 | 14.94 | 5,007,349 | +0.05(+0.35%) |
Mar 02, 2012 | 14.94 | 15.00 | 14.84 | 14.89 | 5,639,740 | -0.06(-0.38%) |