Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.51 | 14.70 | 14.43 | 14.60 | 2,471,517 | +0.26(+1.80%) |
May 30, 2012 | 14.38 | 14.45 | 14.32 | 14.34 | 1,129,042 | -0.18(-1.26%) |
May 29, 2012 | 14.53 | 14.54 | 14.40 | 14.53 | 3,313,698 | +0.25(+1.72%) |
May 25, 2012 | 14.41 | 14.42 | 14.27 | 14.28 | 2,730,839 | -0.17(-1.19%) |
May 24, 2012 | 14.59 | 14.61 | 14.29 | 14.45 | 1,227,219 | -0.08(-0.55%) |
May 23, 2012 | 14.46 | 14.59 | 14.21 | 14.53 | 1,391,459 | +0.03(+0.20%) |
May 22, 2012 | 14.63 | 14.69 | 14.42 | 14.50 | 1,257,943 | -0.12(-0.79%) |
May 21, 2012 | 14.47 | 14.63 | 14.37 | 14.62 | 549,673 | +0.22(+1.53%) |
May 18, 2012 | 14.61 | 14.67 | 14.32 | 14.40 | 2,004,833 | -0.13(-0.91%) |
May 17, 2012 | 14.78 | 14.82 | 14.52 | 14.53 | 1,127,656 | -0.30(-2.02%) |
May 16, 2012 | 14.90 | 14.96 | 14.78 | 14.83 | 2,064,625 | -0.08(-0.56%) |
May 15, 2012 | 15.02 | 15.02 | 14.88 | 14.92 | 1,188,477 | -0.09(-0.59%) |
May 14, 2012 | 15.07 | 15.12 | 14.99 | 15.00 | 1,366,700 | -0.25(-1.63%) |
May 11, 2012 | 15.27 | 15.43 | 15.19 | 15.25 | 1,170,298 | -0.03(-0.19%) |
May 10, 2012 | 15.38 | 15.42 | 15.25 | 15.28 | 1,438,262 | +0.01(+0.10%) |
May 09, 2012 | 15.09 | 15.34 | 15.05 | 15.27 | 1,711,506 | -0.02(-0.11%) |
May 08, 2012 | 15.37 | 15.42 | 15.14 | 15.28 | 1,383,898 | -0.17(-1.13%) |
May 07, 2012 | 15.26 | 15.49 | 15.24 | 15.46 | 890,008 | +0.13(+0.88%) |
May 04, 2012 | 15.54 | 15.54 | 15.23 | 15.32 | 1,155,633 | -0.26(-1.67%) |
May 03, 2012 | 15.74 | 15.84 | 15.52 | 15.58 | 1,123,005 | -0.13(-0.86%) |
May 02, 2012 | 15.80 | 15.82 | 15.61 | 15.72 | 882,204 | -0.19(-1.20%) |
May 01, 2012 | 15.83 | 15.95 | 15.75 | 15.91 | 804,391 | +0.08(+0.52%) |
Apr 30, 2012 | 15.78 | 15.87 | 15.71 | 15.83 | 840,790 | -0.06(-0.38%) |
Apr 27, 2012 | 15.70 | 15.92 | 15.70 | 15.89 | 858,288 | +0.25(+1.58%) |
Apr 26, 2012 | 15.70 | 15.74 | 15.57 | 15.64 | 837,434 | -0.06(-0.36%) |
Apr 25, 2012 | 15.72 | 15.77 | 15.63 | 15.70 | 695,058 | +0.08(+0.54%) |
Apr 24, 2012 | 15.60 | 15.70 | 15.56 | 15.61 | 801,396 | +0.04(+0.28%) |
Apr 23, 2012 | 15.60 | 15.61 | 15.39 | 15.57 | 1,174,607 | -0.18(-1.17%) |
Apr 20, 2012 | 15.90 | 15.99 | 15.72 | 15.75 | 1,171,208 | -0.08(-0.53%) |
Apr 19, 2012 | 15.89 | 16.00 | 15.77 | 15.84 | 1,111,897 | -0.06(-0.40%) |
Apr 18, 2012 | 15.84 | 16.00 | 15.77 | 15.90 | 1,382,069 | +0.02(+0.12%) |
Apr 17, 2012 | 16.00 | 16.00 | 15.82 | 15.88 | 1,015,962 | +0.10(+0.64%) |
Apr 16, 2012 | 15.74 | 15.83 | 15.66 | 15.78 | 973,991 | +0.11(+0.70%) |
Apr 13, 2012 | 15.95 | 15.95 | 15.64 | 15.67 | 1,031,074 | -0.27(-1.71%) |
Apr 12, 2012 | 15.80 | 16.00 | 15.77 | 15.95 | 729,696 | +0.22(+1.39%) |
Apr 11, 2012 | 15.61 | 15.81 | 15.61 | 15.73 | 942,020 | +0.15(+0.94%) |
Apr 10, 2012 | 15.79 | 15.80 | 15.44 | 15.58 | 1,358,306 | -0.25(-1.59%) |
Apr 09, 2012 | 15.78 | 15.90 | 15.74 | 15.83 | 1,236,046 | -0.11(-0.66%) |
Apr 05, 2012 | 16.09 | 16.09 | 15.87 | 15.94 | 933,078 | -0.16(-0.98%) |
Apr 04, 2012 | 15.93 | 16.13 | 15.87 | 16.09 | 1,198,880 | -0.00(-0.03%) |
Apr 03, 2012 | 16.19 | 16.19 | 16.00 | 16.10 | 917,647 | -0.12(-0.71%) |
Apr 02, 2012 | 16.00 | 16.25 | 15.95 | 16.21 | 832,334 | +0.15(+0.93%) |
Mar 30, 2012 | 16.17 | 16.20 | 16.02 | 16.07 | 879,542 | -0.05(-0.31%) |
Mar 29, 2012 | 16.10 | 16.13 | 15.80 | 16.12 | 2,242,948 | -0.04(-0.27%) |
Mar 28, 2012 | 16.25 | 16.27 | 16.07 | 16.16 | 698,134 | -0.12(-0.76%) |
Mar 27, 2012 | 16.32 | 16.38 | 16.26 | 16.28 | 1,476,333 | -0.06(-0.35%) |
Mar 26, 2012 | 16.37 | 16.37 | 16.29 | 16.34 | 2,691,235 | +0.31(+1.96%) |
Mar 23, 2012 | 15.90 | 16.03 | 15.84 | 16.03 | 803,156 | +0.11(+0.71%) |
Mar 22, 2012 | 15.79 | 15.94 | 15.77 | 15.91 | 763,711 | -0.05(-0.30%) |
Mar 21, 2012 | 15.90 | 16.01 | 15.79 | 15.96 | 841,998 | +0.05(+0.31%) |
Mar 20, 2012 | 15.85 | 15.95 | 15.74 | 15.91 | 1,001,749 | -0.10(-0.60%) |
Mar 19, 2012 | 16.04 | 16.09 | 15.96 | 16.01 | 1,523,251 | +0.01(+0.04%) |
Mar 16, 2012 | 15.91 | 16.01 | 15.91 | 16.00 | 982,431 | +0.12(+0.76%) |
Mar 15, 2012 | 15.76 | 15.91 | 15.69 | 15.88 | 777,434 | +0.13(+0.83%) |
Mar 14, 2012 | 15.77 | 15.82 | 15.68 | 15.75 | 1,098,857 | +0.01(+0.04%) |
Mar 13, 2012 | 15.47 | 15.74 | 15.46 | 15.74 | 912,702 | +0.33(+2.14%) |
Mar 12, 2012 | 15.56 | 15.56 | 15.36 | 15.41 | 1,174,274 | -0.11(-0.74%) |
Mar 09, 2012 | 15.75 | 15.82 | 15.48 | 15.53 | 1,985,277 | -0.24(-1.50%) |
Mar 08, 2012 | 15.80 | 15.82 | 15.56 | 15.76 | 1,344,542 | +0.12(+0.75%) |
Mar 07, 2012 | 15.59 | 15.71 | 15.40 | 15.65 | 1,683,289 | +0.03(+0.17%) |
Mar 06, 2012 | 15.70 | 15.77 | 15.48 | 15.62 | 1,076,473 | -0.26(-1.64%) |
Mar 05, 2012 | 15.95 | 15.95 | 15.81 | 15.88 | 775,241 | -0.09(-0.57%) |
Mar 02, 2012 | 16.04 | 16.08 | 15.93 | 15.97 | 845,867 | -0.05(-0.31%) |