Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.35 | 15.52 | 15.34 | 15.41 | 6,573,601 | +0.06(+0.41%) |
May 30, 2012 | 15.35 | 15.43 | 15.30 | 15.35 | 4,461,109 | -0.10(-0.67%) |
May 29, 2012 | 15.39 | 15.47 | 15.24 | 15.45 | 3,667,210 | +0.11(+0.72%) |
May 25, 2012 | 15.17 | 15.40 | 15.12 | 15.34 | 4,273,533 | +0.22(+1.47%) |
May 24, 2012 | 15.25 | 15.29 | 15.07 | 15.12 | 6,320,486 | -0.08(-0.52%) |
May 23, 2012 | 15.30 | 15.34 | 15.06 | 15.20 | 4,817,206 | -0.18(-1.19%) |
May 22, 2012 | 15.18 | 15.39 | 15.16 | 15.38 | 6,179,988 | +0.20(+1.31%) |
May 21, 2012 | 15.25 | 15.35 | 15.12 | 15.18 | 4,652,710 | +0.00(+0.00%) |
May 18, 2012 | 15.33 | 15.39 | 15.11 | 15.18 | 5,461,210 | -0.07(-0.47%) |
May 17, 2012 | 15.44 | 15.52 | 15.26 | 15.26 | 4,298,411 | -0.21(-1.39%) |
May 16, 2012 | 15.33 | 15.55 | 15.31 | 15.47 | 4,125,027 | +0.16(+1.04%) |
May 15, 2012 | 15.34 | 15.51 | 15.30 | 15.31 | 4,912,019 | -0.10(-0.67%) |
May 14, 2012 | 15.45 | 15.51 | 15.34 | 15.41 | 4,069,130 | -0.13(-0.87%) |
May 11, 2012 | 15.48 | 15.70 | 15.45 | 15.55 | 4,455,918 | +0.03(+0.20%) |
May 10, 2012 | 15.55 | 15.64 | 15.47 | 15.52 | 4,961,550 | +0.03(+0.21%) |
May 09, 2012 | 15.20 | 15.63 | 15.18 | 15.49 | 8,846,237 | +0.21(+1.35%) |
May 08, 2012 | 14.77 | 15.29 | 14.74 | 15.28 | 10,863,336 | +0.48(+3.27%) |
May 07, 2012 | 14.06 | 14.92 | 14.01 | 14.80 | 10,282,622 | +0.47(+3.27%) |
May 04, 2012 | 14.44 | 14.64 | 14.29 | 14.33 | 5,519,714 | -0.16(-1.10%) |
May 03, 2012 | 14.53 | 14.57 | 14.41 | 14.49 | 4,643,124 | -0.07(-0.49%) |
May 02, 2012 | 14.49 | 14.62 | 14.44 | 14.56 | 3,200,594 | -0.02(-0.11%) |
May 01, 2012 | 14.46 | 14.64 | 14.36 | 14.57 | 3,798,145 | +0.08(+0.55%) |
Apr 30, 2012 | 14.47 | 14.51 | 14.29 | 14.49 | 3,013,942 | +0.02(+0.16%) |
Apr 27, 2012 | 14.62 | 14.69 | 14.45 | 14.47 | 4,076,634 | -0.03(-0.22%) |
Apr 26, 2012 | 14.19 | 14.56 | 14.13 | 14.50 | 7,369,020 | +0.32(+2.24%) |
Apr 25, 2012 | 14.29 | 14.34 | 14.06 | 14.18 | 5,817,773 | -0.06(-0.39%) |
Apr 24, 2012 | 14.45 | 14.56 | 13.74 | 14.24 | 19,369,308 | +0.21(+1.53%) |
Apr 23, 2012 | 14.18 | 14.20 | 13.98 | 14.02 | 3,134,061 | -0.31(-2.16%) |
Apr 20, 2012 | 14.29 | 14.40 | 14.27 | 14.33 | 2,801,986 | +0.06(+0.45%) |
Apr 19, 2012 | 14.32 | 14.45 | 14.16 | 14.27 | 3,542,114 | -0.05(-0.33%) |
Apr 18, 2012 | 14.30 | 14.34 | 14.17 | 14.32 | 4,140,041 | -0.06(-0.39%) |
Apr 17, 2012 | 14.24 | 14.43 | 14.18 | 14.37 | 2,981,752 | +0.17(+1.17%) |
Apr 16, 2012 | 14.26 | 14.32 | 14.17 | 14.21 | 2,897,085 | -0.03(-0.22%) |
Apr 13, 2012 | 14.37 | 14.41 | 14.22 | 14.24 | 4,267,748 | -0.13(-0.94%) |
Apr 12, 2012 | 14.34 | 14.50 | 14.25 | 14.37 | 4,958,040 | +0.02(+0.11%) |
Apr 11, 2012 | 14.59 | 14.64 | 14.30 | 14.36 | 5,315,234 | -0.13(-0.93%) |
Apr 10, 2012 | 14.53 | 14.67 | 14.49 | 14.49 | 5,358,050 | -0.04(-0.27%) |
Apr 09, 2012 | 14.75 | 14.78 | 14.53 | 14.53 | 5,545,793 | -0.40(-2.66%) |
Apr 05, 2012 | 15.00 | 15.12 | 14.87 | 14.93 | 6,863,240 | -0.15(-1.00%) |
Apr 04, 2012 | 15.04 | 15.12 | 14.97 | 15.08 | 5,403,559 | -0.05(-0.31%) |
Apr 03, 2012 | 15.45 | 15.47 | 15.07 | 15.13 | 5,923,193 | -0.31(-2.01%) |
Apr 02, 2012 | 15.23 | 15.51 | 15.20 | 15.44 | 4,081,557 | +0.23(+1.51%) |
Mar 30, 2012 | 15.33 | 15.35 | 15.18 | 15.21 | 4,724,723 | -0.09(-0.57%) |
Mar 29, 2012 | 15.34 | 15.39 | 15.14 | 15.30 | 4,268,617 | -0.15(-0.98%) |
Mar 28, 2012 | 15.51 | 15.56 | 15.34 | 15.45 | 2,605,199 | -0.05(-0.31%) |
Mar 27, 2012 | 15.49 | 15.65 | 15.47 | 15.49 | 4,534,699 | +0.02(+0.15%) |
Mar 26, 2012 | 15.54 | 15.64 | 15.41 | 15.47 | 4,365,213 | +0.00(+0.00%) |
Mar 23, 2012 | 15.45 | 15.54 | 15.30 | 15.47 | 2,481,560 | +0.05(+0.31%) |
Mar 22, 2012 | 15.41 | 15.45 | 15.30 | 15.42 | 3,308,136 | -0.03(-0.21%) |
Mar 21, 2012 | 15.53 | 15.61 | 15.39 | 15.45 | 3,045,682 | -0.13(-0.82%) |
Mar 20, 2012 | 15.63 | 15.68 | 15.51 | 15.58 | 2,952,574 | -0.12(-0.76%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.57 | 15.70 | 2,905,991 | -0.07(-0.45%) |
Mar 16, 2012 | 15.68 | 15.84 | 15.66 | 15.77 | 5,387,315 | +0.13(+0.86%) |
Mar 15, 2012 | 15.64 | 15.76 | 15.53 | 15.64 | 4,455,582 | +0.03(+0.20%) |
Mar 14, 2012 | 15.81 | 15.88 | 15.57 | 15.61 | 4,745,073 | -0.25(-1.60%) |
Mar 13, 2012 | 15.67 | 15.88 | 15.58 | 15.86 | 4,269,983 | +0.24(+1.52%) |
Mar 12, 2012 | 15.74 | 15.79 | 15.60 | 15.62 | 3,080,380 | -0.15(-0.96%) |
Mar 09, 2012 | 15.62 | 15.85 | 15.50 | 15.77 | 5,592,717 | +0.17(+1.07%) |
Mar 08, 2012 | 15.62 | 15.76 | 15.50 | 15.61 | 5,051,867 | +0.08(+0.51%) |
Mar 07, 2012 | 15.22 | 15.57 | 15.18 | 15.53 | 5,333,184 | +0.29(+1.93%) |
Mar 06, 2012 | 15.33 | 15.48 | 15.11 | 15.23 | 6,552,989 | -0.17(-1.08%) |
Mar 05, 2012 | 15.37 | 15.48 | 15.30 | 15.40 | 4,508,457 | -0.03(-0.21%) |
Mar 02, 2012 | 15.04 | 15.64 | 15.03 | 15.43 | 7,550,049 | +0.34(+2.26%) |