Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.14 | 17.27 | 16.87 | 17.18 | 1,586,210 | +0.22(+1.28%) |
May 30, 2012 | 17.01 | 17.04 | 16.79 | 16.97 | 767,393 | -0.14(-0.83%) |
May 29, 2012 | 17.00 | 17.13 | 16.87 | 17.11 | 1,385,633 | +0.35(+2.11%) |
May 25, 2012 | 16.79 | 16.95 | 16.65 | 16.75 | 1,393,260 | -0.08(-0.45%) |
May 24, 2012 | 16.61 | 16.92 | 16.49 | 16.83 | 2,016,401 | +0.28(+1.71%) |
May 23, 2012 | 16.31 | 16.62 | 16.18 | 16.55 | 1,277,699 | +0.04(+0.23%) |
May 22, 2012 | 16.69 | 16.98 | 16.44 | 16.51 | 734,204 | -0.08(-0.46%) |
May 21, 2012 | 16.17 | 16.67 | 16.06 | 16.59 | 1,690,251 | +0.52(+3.26%) |
May 18, 2012 | 16.45 | 16.51 | 16.01 | 16.06 | 1,972,427 | -0.36(-2.18%) |
May 17, 2012 | 17.13 | 17.14 | 16.41 | 16.42 | 2,561,204 | -0.63(-3.68%) |
May 16, 2012 | 16.86 | 17.14 | 16.72 | 17.05 | 2,660,162 | +0.31(+1.83%) |
May 15, 2012 | 16.63 | 16.82 | 16.55 | 16.74 | 2,212,041 | +0.08(+0.51%) |
May 14, 2012 | 16.64 | 16.80 | 16.47 | 16.66 | 1,496,252 | -0.10(-0.62%) |
May 11, 2012 | 16.46 | 17.01 | 16.40 | 16.76 | 1,566,535 | +0.20(+1.22%) |
May 10, 2012 | 16.58 | 16.65 | 16.40 | 16.56 | 1,060,939 | +0.14(+0.83%) |
May 09, 2012 | 16.42 | 16.44 | 16.23 | 16.42 | 2,521,939 | -0.07(-0.43%) |
May 08, 2012 | 16.23 | 16.51 | 16.07 | 16.49 | 2,675,661 | +0.11(+0.66%) |
May 07, 2012 | 15.97 | 16.39 | 15.93 | 16.38 | 1,815,264 | +0.32(+2.00%) |
May 04, 2012 | 16.20 | 16.22 | 16.01 | 16.06 | 1,530,456 | -0.22(-1.36%) |
May 03, 2012 | 16.22 | 16.38 | 16.14 | 16.28 | 1,626,488 | +0.15(+0.91%) |
May 02, 2012 | 15.94 | 16.18 | 15.80 | 16.14 | 1,873,904 | +0.05(+0.29%) |
May 01, 2012 | 15.76 | 16.16 | 15.76 | 16.09 | 2,779,793 | +0.32(+2.00%) |
Apr 30, 2012 | 16.03 | 16.03 | 15.66 | 15.77 | 1,227,028 | -0.23(-1.44%) |
Apr 27, 2012 | 15.75 | 16.22 | 15.19 | 16.01 | 2,947,910 | +0.22(+1.37%) |
Apr 26, 2012 | 14.41 | 15.81 | 14.34 | 15.79 | 4,848,864 | +1.42(+9.88%) |
Apr 25, 2012 | 14.07 | 14.43 | 13.81 | 14.37 | 2,896,943 | +0.40(+2.84%) |
Apr 24, 2012 | 14.08 | 14.14 | 13.93 | 13.97 | 1,503,663 | -0.15(-1.07%) |
Apr 23, 2012 | 14.11 | 14.23 | 14.02 | 14.12 | 1,356,899 | -0.21(-1.48%) |
Apr 20, 2012 | 14.23 | 14.49 | 14.21 | 14.34 | 1,679,432 | +0.17(+1.20%) |
Apr 19, 2012 | 14.19 | 14.27 | 14.09 | 14.17 | 2,035,077 | +0.01(+0.07%) |
Apr 18, 2012 | 14.19 | 14.23 | 14.11 | 14.16 | 1,763,054 | -0.09(-0.66%) |
Apr 17, 2012 | 14.26 | 14.31 | 14.14 | 14.25 | 1,815,491 | +0.08(+0.57%) |
Apr 16, 2012 | 14.21 | 14.26 | 14.08 | 14.17 | 1,451,605 | +0.04(+0.27%) |
Apr 13, 2012 | 14.21 | 14.21 | 14.02 | 14.13 | 1,099,773 | -0.06(-0.43%) |
Apr 12, 2012 | 14.05 | 14.26 | 14.00 | 14.19 | 1,286,821 | +0.17(+1.24%) |
Apr 11, 2012 | 13.98 | 14.14 | 13.91 | 14.02 | 1,187,874 | +0.15(+1.09%) |
Apr 10, 2012 | 14.33 | 14.36 | 13.79 | 13.87 | 1,992,701 | -0.45(-3.16%) |
Apr 09, 2012 | 14.27 | 14.41 | 14.19 | 14.32 | 1,423,423 | -0.22(-1.52%) |
Apr 05, 2012 | 14.56 | 14.66 | 14.45 | 14.54 | 1,151,269 | -0.03(-0.23%) |
Apr 04, 2012 | 14.76 | 14.77 | 14.38 | 14.58 | 1,974,607 | -0.34(-2.28%) |
Apr 03, 2012 | 14.81 | 14.95 | 14.74 | 14.92 | 1,397,781 | +0.10(+0.70%) |
Apr 02, 2012 | 14.65 | 15.04 | 14.61 | 14.81 | 2,359,214 | +0.11(+0.77%) |
Mar 30, 2012 | 14.93 | 14.93 | 14.59 | 14.70 | 1,380,107 | -0.15(-1.02%) |
Mar 29, 2012 | 14.88 | 14.90 | 14.69 | 14.85 | 966,104 | -0.12(-0.82%) |
Mar 28, 2012 | 15.02 | 15.02 | 14.78 | 14.97 | 952,157 | -0.02(-0.16%) |
Mar 27, 2012 | 14.90 | 15.02 | 14.83 | 15.00 | 873,054 | +0.09(+0.63%) |
Mar 26, 2012 | 14.92 | 15.05 | 14.80 | 14.90 | 1,804,487 | +0.12(+0.80%) |
Mar 23, 2012 | 14.75 | 14.99 | 14.69 | 14.78 | 1,748,513 | +0.09(+0.64%) |
Mar 22, 2012 | 14.74 | 14.80 | 14.61 | 14.69 | 1,532,606 | -0.12(-0.83%) |
Mar 21, 2012 | 14.93 | 14.95 | 14.74 | 14.81 | 2,209,863 | -0.13(-0.85%) |
Mar 20, 2012 | 14.87 | 14.95 | 14.72 | 14.94 | 1,256,198 | +0.00(+0.03%) |
Mar 19, 2012 | 14.75 | 15.00 | 14.69 | 14.93 | 956,964 | +0.24(+1.60%) |
Mar 16, 2012 | 14.74 | 14.93 | 14.66 | 14.70 | 1,546,004 | -0.06(-0.42%) |
Mar 15, 2012 | 14.84 | 14.97 | 14.71 | 14.76 | 736,356 | -0.03(-0.19%) |
Mar 14, 2012 | 14.97 | 15.04 | 14.70 | 14.79 | 871,315 | -0.22(-1.45%) |
Mar 13, 2012 | 14.74 | 15.01 | 14.62 | 15.01 | 2,282,051 | +0.31(+2.09%) |
Mar 12, 2012 | 14.90 | 14.96 | 14.68 | 14.70 | 958,977 | -0.16(-1.05%) |
Mar 09, 2012 | 14.74 | 14.99 | 14.64 | 14.85 | 1,189,901 | +0.10(+0.70%) |
Mar 08, 2012 | 14.71 | 14.84 | 14.61 | 14.75 | 1,184,551 | +0.13(+0.87%) |
Mar 07, 2012 | 14.51 | 14.80 | 14.49 | 14.62 | 1,142,837 | +0.13(+0.88%) |
Mar 06, 2012 | 14.63 | 14.77 | 14.28 | 14.50 | 1,934,910 | -0.33(-2.20%) |
Mar 05, 2012 | 15.18 | 15.18 | 14.78 | 14.82 | 1,003,744 | -0.41(-2.72%) |
Mar 02, 2012 | 15.30 | 15.30 | 15.03 | 15.24 | 1,317,892 | -0.06(-0.37%) |