Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.49 | 14.75 | 14.34 | 14.66 | 1,485,966 | +0.16(+1.11%) |
May 30, 2012 | 14.70 | 14.72 | 14.50 | 14.50 | 2,104,727 | -0.36(-2.43%) |
May 29, 2012 | 14.64 | 14.87 | 14.59 | 14.86 | 1,848,716 | +0.32(+2.21%) |
May 25, 2012 | 14.65 | 14.73 | 14.50 | 14.54 | 1,041,959 | -0.10(-0.67%) |
May 24, 2012 | 14.63 | 14.77 | 14.46 | 14.64 | 1,069,989 | +0.03(+0.24%) |
May 23, 2012 | 14.47 | 14.64 | 14.29 | 14.61 | 1,115,965 | +0.06(+0.39%) |
May 22, 2012 | 14.53 | 14.70 | 14.53 | 14.55 | 2,069,876 | +0.05(+0.36%) |
May 21, 2012 | 14.29 | 14.55 | 14.22 | 14.50 | 2,157,741 | +0.26(+1.81%) |
May 18, 2012 | 14.55 | 14.55 | 14.20 | 14.24 | 1,316,765 | -0.27(-1.86%) |
May 17, 2012 | 14.97 | 14.99 | 14.49 | 14.51 | 1,251,543 | -0.45(-2.99%) |
May 16, 2012 | 15.32 | 15.32 | 14.92 | 14.96 | 1,822,027 | -0.28(-1.81%) |
May 15, 2012 | 15.37 | 15.43 | 15.19 | 15.23 | 1,544,739 | -0.10(-0.67%) |
May 14, 2012 | 15.63 | 15.68 | 15.32 | 15.33 | 1,660,118 | -0.45(-2.83%) |
May 11, 2012 | 15.53 | 15.79 | 15.45 | 15.78 | 1,826,313 | +0.14(+0.88%) |
May 10, 2012 | 15.73 | 15.76 | 15.50 | 15.64 | 1,532,889 | -0.01(-0.04%) |
May 09, 2012 | 15.60 | 15.70 | 15.33 | 15.65 | 1,536,273 | -0.06(-0.36%) |
May 08, 2012 | 15.47 | 15.71 | 15.43 | 15.71 | 1,771,879 | +0.09(+0.59%) |
May 07, 2012 | 15.39 | 15.69 | 15.38 | 15.62 | 1,476,991 | +0.14(+0.89%) |
May 04, 2012 | 15.50 | 15.51 | 15.36 | 15.48 | 1,599,632 | -0.06(-0.37%) |
May 03, 2012 | 15.45 | 15.65 | 15.45 | 15.53 | 1,763,038 | +0.08(+0.52%) |
May 02, 2012 | 15.26 | 15.47 | 15.16 | 15.45 | 1,004,190 | +0.09(+0.60%) |
May 01, 2012 | 15.28 | 15.56 | 15.21 | 15.36 | 1,189,864 | +0.14(+0.90%) |
Apr 30, 2012 | 15.16 | 15.27 | 15.10 | 15.23 | 1,258,908 | -0.09(-0.56%) |
Apr 27, 2012 | 15.17 | 15.32 | 15.07 | 15.31 | 1,739,720 | +0.16(+1.06%) |
Apr 26, 2012 | 15.10 | 15.18 | 14.89 | 15.15 | 1,388,210 | +0.04(+0.27%) |
Apr 25, 2012 | 14.95 | 15.12 | 14.89 | 15.11 | 1,239,171 | +0.27(+1.82%) |
Apr 24, 2012 | 14.52 | 14.84 | 14.52 | 14.84 | 1,206,914 | +0.29(+1.97%) |
Apr 23, 2012 | 14.65 | 14.68 | 14.41 | 14.55 | 1,245,526 | -0.21(-1.40%) |
Apr 20, 2012 | 14.60 | 14.84 | 14.60 | 14.76 | 758,523 | +0.21(+1.42%) |
Apr 19, 2012 | 14.62 | 14.79 | 14.53 | 14.55 | 1,298,652 | -0.06(-0.43%) |
Apr 18, 2012 | 14.74 | 14.83 | 14.58 | 14.62 | 1,779,597 | -0.18(-1.20%) |
Apr 17, 2012 | 14.70 | 14.90 | 14.61 | 14.80 | 1,198,075 | +0.20(+1.38%) |
Apr 16, 2012 | 14.40 | 14.67 | 14.40 | 14.59 | 1,589,328 | +0.23(+1.60%) |
Apr 13, 2012 | 14.40 | 14.50 | 14.36 | 14.37 | 1,522,326 | -0.15(-1.07%) |
Apr 12, 2012 | 14.42 | 14.54 | 14.13 | 14.52 | 2,974,597 | -0.06(-0.43%) |
Apr 11, 2012 | 14.43 | 14.58 | 14.35 | 14.58 | 1,525,819 | +0.29(+2.05%) |
Apr 10, 2012 | 14.57 | 14.65 | 14.26 | 14.29 | 1,756,174 | -0.25(-1.70%) |
Apr 09, 2012 | 14.57 | 14.61 | 14.50 | 14.54 | 2,229,411 | -0.22(-1.48%) |
Apr 05, 2012 | 14.89 | 14.94 | 14.72 | 14.76 | 789,880 | -0.17(-1.15%) |
Apr 04, 2012 | 14.96 | 15.02 | 14.87 | 14.93 | 765,702 | -0.16(-1.06%) |
Apr 03, 2012 | 15.10 | 15.20 | 15.01 | 15.09 | 970,241 | -0.03(-0.23%) |
Apr 02, 2012 | 15.07 | 15.25 | 15.07 | 15.12 | 1,493,563 | -0.03(-0.19%) |
Mar 30, 2012 | 15.09 | 15.22 | 15.02 | 15.15 | 1,599,981 | +0.08(+0.53%) |
Mar 29, 2012 | 15.02 | 15.09 | 14.88 | 15.07 | 616,426 | -0.06(-0.38%) |
Mar 28, 2012 | 15.17 | 15.19 | 14.93 | 15.13 | 1,229,257 | -0.03(-0.23%) |
Mar 27, 2012 | 15.01 | 15.18 | 14.97 | 15.16 | 1,199,247 | +0.17(+1.11%) |
Mar 26, 2012 | 14.94 | 15.05 | 14.88 | 15.00 | 1,190,994 | +0.15(+1.04%) |
Mar 23, 2012 | 14.77 | 14.90 | 14.67 | 14.84 | 828,607 | +0.05(+0.31%) |
Mar 22, 2012 | 14.89 | 14.90 | 14.71 | 14.80 | 1,320,256 | -0.17(-1.11%) |
Mar 21, 2012 | 15.00 | 15.07 | 14.93 | 14.96 | 1,337,282 | -0.02(-0.15%) |
Mar 20, 2012 | 14.98 | 15.13 | 14.93 | 14.98 | 1,729,277 | -0.11(-0.76%) |
Mar 19, 2012 | 15.07 | 15.19 | 15.01 | 15.10 | 1,638,244 | -0.01(-0.08%) |
Mar 16, 2012 | 14.81 | 15.16 | 14.79 | 15.11 | 2,958,891 | +0.32(+2.13%) |
Mar 15, 2012 | 14.82 | 14.85 | 14.73 | 14.80 | 2,110,250 | +0.01(+0.08%) |
Mar 14, 2012 | 14.66 | 14.85 | 14.62 | 14.78 | 1,942,287 | +0.07(+0.51%) |
Mar 13, 2012 | 14.38 | 14.71 | 14.36 | 14.71 | 1,803,735 | +0.41(+2.89%) |
Mar 12, 2012 | 14.26 | 14.32 | 14.23 | 14.30 | 1,336,551 | +0.08(+0.56%) |
Mar 09, 2012 | 14.22 | 14.35 | 14.16 | 14.22 | 1,534,886 | -0.01(-0.04%) |
Mar 08, 2012 | 14.24 | 14.34 | 14.18 | 14.22 | 1,584,420 | +0.05(+0.36%) |
Mar 07, 2012 | 14.19 | 14.22 | 14.05 | 14.17 | 1,171,632 | +0.03(+0.20%) |
Mar 06, 2012 | 14.14 | 14.27 | 14.12 | 14.14 | 1,829,620 | -0.14(-0.99%) |
Mar 05, 2012 | 14.23 | 14.35 | 14.16 | 14.28 | 1,732,828 | +0.09(+0.64%) |
Mar 02, 2012 | 14.29 | 14.42 | 14.15 | 14.19 | 1,366,181 | -0.14(-0.95%) |