Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.48 | 15.65 | 15.48 | 15.55 | 6,517,160 | +0.06(+0.41%) |
May 30, 2012 | 15.48 | 15.56 | 15.43 | 15.48 | 4,422,806 | -0.10(-0.67%) |
May 29, 2012 | 15.52 | 15.60 | 15.37 | 15.59 | 3,635,724 | +0.11(+0.72%) |
May 25, 2012 | 15.30 | 15.53 | 15.25 | 15.48 | 4,236,840 | +0.22(+1.47%) |
May 24, 2012 | 15.38 | 15.42 | 15.20 | 15.25 | 6,266,219 | -0.08(-0.52%) |
May 23, 2012 | 15.44 | 15.47 | 15.19 | 15.33 | 4,775,846 | -0.18(-1.19%) |
May 22, 2012 | 15.32 | 15.53 | 15.29 | 15.52 | 6,126,927 | +0.20(+1.31%) |
May 21, 2012 | 15.38 | 15.48 | 15.25 | 15.32 | 4,612,762 | +0.00(+0.00%) |
May 18, 2012 | 15.46 | 15.52 | 15.24 | 15.32 | 5,414,320 | -0.07(-0.47%) |
May 17, 2012 | 15.57 | 15.65 | 15.39 | 15.39 | 4,261,505 | -0.22(-1.39%) |
May 16, 2012 | 15.46 | 15.68 | 15.44 | 15.60 | 4,089,610 | +0.16(+1.04%) |
May 15, 2012 | 15.47 | 15.64 | 15.43 | 15.44 | 4,869,845 | -0.10(-0.67%) |
May 14, 2012 | 15.59 | 15.64 | 15.47 | 15.55 | 4,034,193 | -0.14(-0.87%) |
May 11, 2012 | 15.61 | 15.84 | 15.58 | 15.68 | 4,417,660 | +0.03(+0.21%) |
May 10, 2012 | 15.68 | 15.78 | 15.60 | 15.65 | 4,918,950 | +0.03(+0.20%) |
May 09, 2012 | 15.33 | 15.76 | 15.31 | 15.62 | 8,770,284 | +0.21(+1.35%) |
May 08, 2012 | 14.90 | 15.42 | 14.87 | 15.41 | 10,770,064 | +0.49(+3.27%) |
May 07, 2012 | 14.18 | 15.05 | 14.13 | 14.92 | 10,194,336 | +0.47(+3.27%) |
May 04, 2012 | 14.56 | 14.77 | 14.42 | 14.45 | 5,472,322 | -0.16(-1.10%) |
May 03, 2012 | 14.65 | 14.69 | 14.54 | 14.61 | 4,603,258 | -0.07(-0.49%) |
May 02, 2012 | 14.62 | 14.75 | 14.57 | 14.68 | 3,173,114 | -0.02(-0.11%) |
May 01, 2012 | 14.59 | 14.77 | 14.49 | 14.70 | 3,765,534 | +0.08(+0.55%) |
Apr 30, 2012 | 14.59 | 14.63 | 14.41 | 14.62 | 2,988,065 | +0.02(+0.16%) |
Apr 27, 2012 | 14.75 | 14.82 | 14.57 | 14.59 | 4,041,632 | -0.03(-0.22%) |
Apr 26, 2012 | 14.31 | 14.68 | 14.25 | 14.63 | 7,305,750 | +0.32(+2.24%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.18 | 14.31 | 5,767,822 | -0.06(-0.39%) |
Apr 24, 2012 | 14.58 | 14.69 | 13.86 | 14.36 | 19,203,004 | +0.22(+1.53%) |
Apr 23, 2012 | 14.31 | 14.32 | 14.11 | 14.15 | 3,107,153 | -0.31(-2.16%) |
Apr 20, 2012 | 14.42 | 14.52 | 14.39 | 14.46 | 2,777,928 | +0.06(+0.45%) |
Apr 19, 2012 | 14.44 | 14.57 | 14.28 | 14.39 | 3,511,701 | -0.05(-0.33%) |
Apr 18, 2012 | 14.43 | 14.47 | 14.29 | 14.44 | 4,104,495 | -0.06(-0.39%) |
Apr 17, 2012 | 14.36 | 14.55 | 14.31 | 14.50 | 2,956,151 | +0.17(+1.17%) |
Apr 16, 2012 | 14.39 | 14.44 | 14.29 | 14.33 | 2,872,210 | -0.03(-0.22%) |
Apr 13, 2012 | 14.50 | 14.53 | 14.35 | 14.36 | 4,231,105 | -0.14(-0.94%) |
Apr 12, 2012 | 14.47 | 14.63 | 14.37 | 14.50 | 4,915,471 | +0.02(+0.11%) |
Apr 11, 2012 | 14.71 | 14.76 | 14.43 | 14.48 | 5,269,598 | -0.14(-0.93%) |
Apr 10, 2012 | 14.66 | 14.79 | 14.61 | 14.62 | 5,312,046 | -0.04(-0.27%) |
Apr 09, 2012 | 14.88 | 14.91 | 14.65 | 14.66 | 5,498,177 | -0.40(-2.66%) |
Apr 05, 2012 | 15.13 | 15.25 | 15.00 | 15.06 | 6,804,313 | -0.15(-1.00%) |
Apr 04, 2012 | 15.17 | 15.25 | 15.10 | 15.21 | 5,357,164 | -0.05(-0.31%) |
Apr 03, 2012 | 15.59 | 15.60 | 15.20 | 15.26 | 5,872,336 | -0.31(-2.01%) |
Apr 02, 2012 | 15.36 | 15.65 | 15.33 | 15.57 | 4,046,513 | +0.23(+1.51%) |
Mar 30, 2012 | 15.46 | 15.48 | 15.32 | 15.34 | 4,684,156 | -0.09(-0.57%) |
Mar 29, 2012 | 15.48 | 15.52 | 15.28 | 15.43 | 4,231,967 | -0.15(-0.98%) |
Mar 28, 2012 | 15.64 | 15.69 | 15.48 | 15.58 | 2,582,831 | -0.05(-0.31%) |
Mar 27, 2012 | 15.63 | 15.79 | 15.60 | 15.63 | 4,495,764 | +0.02(+0.15%) |
Mar 26, 2012 | 15.68 | 15.78 | 15.55 | 15.60 | 4,327,733 | +0.00(+0.00%) |
Mar 23, 2012 | 15.59 | 15.67 | 15.43 | 15.60 | 2,460,254 | +0.05(+0.31%) |
Mar 22, 2012 | 15.54 | 15.58 | 15.44 | 15.56 | 3,279,733 | -0.03(-0.21%) |
Mar 21, 2012 | 15.67 | 15.74 | 15.52 | 15.59 | 3,019,532 | -0.13(-0.82%) |
Mar 20, 2012 | 15.76 | 15.81 | 15.64 | 15.72 | 2,927,223 | -0.12(-0.76%) |
Mar 19, 2012 | 15.85 | 15.97 | 15.70 | 15.84 | 2,881,040 | -0.07(-0.45%) |
Mar 16, 2012 | 15.82 | 15.97 | 15.80 | 15.91 | 5,341,060 | +0.14(+0.86%) |
Mar 15, 2012 | 15.78 | 15.90 | 15.67 | 15.77 | 4,417,327 | +0.03(+0.20%) |
Mar 14, 2012 | 15.95 | 16.01 | 15.71 | 15.74 | 4,704,332 | -0.26(-1.60%) |
Mar 13, 2012 | 15.80 | 16.01 | 15.72 | 16.00 | 4,233,321 | +0.24(+1.53%) |
Mar 12, 2012 | 15.88 | 15.92 | 15.74 | 15.76 | 3,053,932 | -0.15(-0.96%) |
Mar 09, 2012 | 15.76 | 15.99 | 15.64 | 15.91 | 5,544,699 | +0.17(+1.07%) |
Mar 08, 2012 | 15.76 | 15.90 | 15.64 | 15.74 | 5,008,492 | +0.08(+0.51%) |
Mar 07, 2012 | 15.36 | 15.71 | 15.32 | 15.66 | 5,287,394 | +0.30(+1.93%) |
Mar 06, 2012 | 15.46 | 15.61 | 15.24 | 15.36 | 6,496,725 | -0.17(-1.08%) |
Mar 05, 2012 | 15.51 | 15.61 | 15.43 | 15.53 | 4,469,748 | -0.03(-0.21%) |
Mar 02, 2012 | 15.17 | 15.78 | 15.16 | 15.56 | 7,485,225 | +0.34(+2.26%) |