Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.46 | 15.93 | 15.26 | 15.71 | 3,910,572 | +0.24(+1.55%) |
May 30, 2012 | 15.60 | 15.65 | 15.30 | 15.47 | 2,770,348 | -0.37(-2.35%) |
May 29, 2012 | 15.69 | 15.86 | 15.55 | 15.84 | 2,479,509 | +0.26(+1.70%) |
May 25, 2012 | 15.54 | 15.76 | 15.46 | 15.58 | 2,202,914 | +0.06(+0.37%) |
May 24, 2012 | 15.79 | 15.82 | 15.33 | 15.52 | 4,345,203 | -0.26(-1.67%) |
May 23, 2012 | 15.28 | 15.82 | 15.21 | 15.79 | 3,835,014 | +0.30(+1.92%) |
May 22, 2012 | 15.32 | 15.71 | 15.31 | 15.49 | 2,972,939 | +0.14(+0.91%) |
May 21, 2012 | 15.10 | 15.55 | 14.92 | 15.35 | 2,217,027 | +0.26(+1.75%) |
May 18, 2012 | 15.25 | 15.47 | 15.02 | 15.08 | 2,489,915 | -0.13(-0.87%) |
May 17, 2012 | 15.59 | 15.59 | 15.22 | 15.22 | 3,543,909 | -0.31(-2.02%) |
May 16, 2012 | 15.83 | 16.01 | 15.53 | 15.53 | 2,688,005 | -0.22(-1.42%) |
May 15, 2012 | 16.08 | 16.20 | 15.66 | 15.75 | 3,985,175 | -0.34(-2.10%) |
May 14, 2012 | 16.31 | 16.52 | 16.05 | 16.09 | 3,527,166 | -0.52(-3.13%) |
May 11, 2012 | 16.33 | 16.65 | 16.05 | 16.61 | 2,953,861 | +0.19(+1.16%) |
May 10, 2012 | 16.51 | 16.69 | 16.38 | 16.42 | 1,934,163 | +0.07(+0.45%) |
May 09, 2012 | 16.37 | 16.42 | 16.02 | 16.35 | 3,012,428 | -0.24(-1.44%) |
May 08, 2012 | 16.49 | 16.63 | 16.34 | 16.59 | 2,867,028 | +0.00(+0.00%) |
May 07, 2012 | 16.25 | 16.67 | 16.22 | 16.59 | 2,631,859 | +0.26(+1.62%) |
May 04, 2012 | 16.49 | 16.49 | 16.10 | 16.32 | 3,768,826 | -0.22(-1.35%) |
May 03, 2012 | 16.87 | 16.99 | 16.43 | 16.55 | 3,210,768 | -0.30(-1.77%) |
May 02, 2012 | 16.92 | 17.03 | 16.72 | 16.84 | 2,557,723 | -0.21(-1.26%) |
May 01, 2012 | 16.77 | 17.35 | 16.71 | 17.06 | 3,774,759 | +0.22(+1.32%) |
Apr 30, 2012 | 17.06 | 17.11 | 16.73 | 16.83 | 2,954,918 | -0.21(-1.26%) |
Apr 27, 2012 | 17.00 | 17.11 | 16.74 | 17.05 | 2,567,187 | +0.19(+1.13%) |
Apr 26, 2012 | 16.62 | 16.97 | 16.51 | 16.86 | 4,245,819 | +0.19(+1.14%) |
Apr 25, 2012 | 16.73 | 16.73 | 16.43 | 16.67 | 5,772,576 | +0.11(+0.65%) |
Apr 24, 2012 | 16.15 | 16.71 | 16.11 | 16.56 | 9,810,751 | -0.62(-3.58%) |
Apr 23, 2012 | 16.73 | 17.26 | 16.64 | 17.18 | 4,346,480 | +0.22(+1.29%) |
Apr 20, 2012 | 17.44 | 17.51 | 16.92 | 16.96 | 3,985,458 | -0.32(-1.86%) |
Apr 19, 2012 | 17.52 | 17.64 | 17.17 | 17.28 | 4,533,044 | -0.20(-1.13%) |
Apr 18, 2012 | 17.33 | 17.71 | 17.32 | 17.48 | 3,399,131 | +0.00(+0.00%) |
Apr 17, 2012 | 17.34 | 17.71 | 17.28 | 17.48 | 3,709,973 | +0.31(+1.80%) |
Apr 16, 2012 | 17.09 | 17.37 | 16.92 | 17.17 | 3,166,846 | +0.22(+1.29%) |
Apr 13, 2012 | 17.30 | 17.40 | 16.86 | 16.95 | 5,436,929 | -0.50(-2.86%) |
Apr 12, 2012 | 17.31 | 17.54 | 17.17 | 17.45 | 2,226,410 | +0.24(+1.42%) |
Apr 11, 2012 | 16.93 | 17.33 | 16.83 | 17.21 | 3,892,708 | +0.46(+2.76%) |
Apr 10, 2012 | 16.99 | 17.10 | 16.41 | 16.74 | 5,775,167 | -0.26(-1.55%) |
Apr 09, 2012 | 17.02 | 17.15 | 16.87 | 17.01 | 2,988,097 | -0.40(-2.28%) |
Apr 05, 2012 | 17.37 | 17.56 | 17.26 | 17.40 | 3,138,024 | +0.00(+0.00%) |
Apr 04, 2012 | 17.51 | 17.68 | 17.23 | 17.40 | 4,792,926 | -0.36(-2.00%) |
Apr 03, 2012 | 17.63 | 17.77 | 17.40 | 17.76 | 4,545,215 | +0.07(+0.37%) |
Apr 02, 2012 | 17.66 | 17.79 | 17.33 | 17.69 | 3,471,335 | -0.02(-0.14%) |
Mar 30, 2012 | 17.94 | 18.07 | 17.51 | 17.72 | 2,616,730 | -0.16(-0.88%) |
Mar 29, 2012 | 17.82 | 17.96 | 17.48 | 17.87 | 2,938,262 | -0.12(-0.69%) |
Mar 28, 2012 | 17.90 | 18.17 | 17.72 | 18.00 | 4,176,056 | +0.12(+0.65%) |
Mar 27, 2012 | 18.14 | 18.24 | 17.87 | 17.88 | 3,716,671 | -0.26(-1.41%) |
Mar 26, 2012 | 18.19 | 18.29 | 17.97 | 18.14 | 3,819,927 | +0.20(+1.10%) |
Mar 23, 2012 | 17.70 | 17.99 | 17.40 | 17.94 | 4,338,932 | +0.21(+1.16%) |
Mar 22, 2012 | 18.06 | 18.11 | 17.66 | 17.73 | 4,429,034 | -0.49(-2.67%) |
Mar 21, 2012 | 18.32 | 18.54 | 18.06 | 18.22 | 3,721,810 | -0.11(-0.59%) |
Mar 20, 2012 | 18.20 | 18.49 | 17.97 | 18.33 | 5,696,684 | -0.36(-1.94%) |
Mar 19, 2012 | 18.38 | 18.83 | 18.32 | 18.69 | 3,789,210 | +0.30(+1.62%) |
Mar 16, 2012 | 18.47 | 18.67 | 18.24 | 18.39 | 5,285,903 | +0.12(+0.68%) |
Mar 15, 2012 | 17.89 | 18.57 | 17.76 | 18.27 | 6,673,953 | +0.45(+2.55%) |
Mar 14, 2012 | 17.35 | 18.01 | 16.92 | 17.82 | 15,887,393 | +1.69(+10.50%) |
Mar 13, 2012 | 15.61 | 16.34 | 15.57 | 16.12 | 7,450,754 | +0.68(+4.38%) |
Mar 12, 2012 | 15.67 | 15.74 | 15.34 | 15.45 | 2,558,675 | -0.23(-1.47%) |
Mar 09, 2012 | 15.47 | 15.85 | 15.34 | 15.68 | 3,223,174 | +0.25(+1.60%) |
Mar 08, 2012 | 15.29 | 15.46 | 15.14 | 15.43 | 2,611,386 | +0.30(+1.96%) |
Mar 07, 2012 | 15.14 | 15.40 | 15.05 | 15.13 | 4,165,001 | +0.31(+2.12%) |
Mar 06, 2012 | 15.15 | 15.15 | 14.65 | 14.82 | 3,330,809 | -0.50(-3.23%) |
Mar 05, 2012 | 15.48 | 15.59 | 15.17 | 15.31 | 2,620,212 | -0.26(-1.64%) |
Mar 02, 2012 | 15.65 | 15.69 | 15.47 | 15.57 | 2,161,724 | -0.11(-0.68%) |