Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.68 | 15.87 | 15.65 | 15.73 | 30,867,534 | +0.08(+0.53%) |
May 30, 2012 | 15.62 | 15.75 | 15.61 | 15.65 | 17,262,154 | -0.05(-0.34%) |
May 29, 2012 | 15.73 | 15.74 | 15.59 | 15.71 | 17,209,964 | +0.01(+0.06%) |
May 25, 2012 | 15.75 | 15.84 | 15.64 | 15.70 | 12,234,261 | -0.07(-0.46%) |
May 24, 2012 | 15.55 | 15.77 | 15.49 | 15.77 | 18,357,368 | +0.26(+1.70%) |
May 23, 2012 | 15.51 | 15.60 | 15.45 | 15.51 | 15,120,972 | -0.02(-0.13%) |
May 22, 2012 | 15.56 | 15.59 | 15.47 | 15.52 | 15,128,878 | -0.04(-0.28%) |
May 21, 2012 | 15.48 | 15.57 | 15.36 | 15.57 | 18,209,608 | +0.08(+0.54%) |
May 18, 2012 | 15.48 | 15.60 | 15.46 | 15.49 | 22,952,606 | +0.02(+0.13%) |
May 17, 2012 | 15.57 | 15.65 | 15.47 | 15.47 | 18,988,170 | -0.11(-0.69%) |
May 16, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 20,765,438 | +0.05(+0.35%) |
May 15, 2012 | 15.49 | 15.63 | 15.45 | 15.52 | 20,312,632 | +0.03(+0.19%) |
May 14, 2012 | 15.48 | 15.59 | 15.45 | 15.49 | 25,713,050 | -0.05(-0.31%) |
May 11, 2012 | 15.52 | 15.63 | 15.50 | 15.54 | 17,490,520 | +0.03(+0.19%) |
May 10, 2012 | 15.61 | 15.69 | 15.51 | 15.51 | 23,584,344 | -0.01(-0.06%) |
May 09, 2012 | 15.69 | 15.69 | 15.52 | 15.52 | 22,314,732 | -0.25(-1.58%) |
May 08, 2012 | 15.72 | 15.78 | 15.68 | 15.77 | 21,793,446 | +0.03(+0.19%) |
May 07, 2012 | 15.84 | 15.86 | 15.73 | 15.74 | 17,025,046 | -0.11(-0.71%) |
May 04, 2012 | 15.87 | 15.94 | 15.81 | 15.85 | 14,731,477 | -0.06(-0.37%) |
May 03, 2012 | 15.85 | 15.93 | 15.81 | 15.91 | 16,679,946 | +0.09(+0.56%) |
May 02, 2012 | 15.84 | 15.90 | 15.81 | 15.82 | 14,970,721 | -0.02(-0.15%) |
May 01, 2012 | 15.74 | 15.95 | 15.71 | 15.85 | 15,970,552 | +0.10(+0.65%) |
Apr 30, 2012 | 15.73 | 15.76 | 15.64 | 15.74 | 13,665,975 | +0.04(+0.25%) |
Apr 27, 2012 | 15.63 | 15.75 | 15.62 | 15.71 | 16,682,608 | +0.10(+0.63%) |
Apr 26, 2012 | 15.49 | 15.63 | 15.39 | 15.61 | 18,823,180 | +0.12(+0.76%) |
Apr 25, 2012 | 15.50 | 15.55 | 15.29 | 15.49 | 24,023,362 | -0.00(-0.03%) |
Apr 24, 2012 | 15.53 | 15.61 | 15.45 | 15.50 | 17,862,410 | -0.03(-0.19%) |
Apr 23, 2012 | 15.54 | 15.57 | 15.44 | 15.52 | 12,449,367 | -0.06(-0.41%) |
Apr 20, 2012 | 15.55 | 15.69 | 15.49 | 15.59 | 17,085,352 | +0.05(+0.35%) |
Apr 19, 2012 | 15.50 | 15.55 | 15.40 | 15.53 | 14,491,798 | +0.06(+0.38%) |
Apr 18, 2012 | 15.40 | 15.52 | 15.36 | 15.48 | 16,483,377 | +0.02(+0.16%) |
Apr 17, 2012 | 15.39 | 15.45 | 15.27 | 15.45 | 14,079,835 | +0.11(+0.73%) |
Apr 16, 2012 | 15.42 | 15.47 | 15.32 | 15.34 | 14,058,446 | -0.05(-0.35%) |
Apr 13, 2012 | 15.30 | 15.53 | 15.26 | 15.39 | 36,496,124 | +0.09(+0.57%) |
Apr 12, 2012 | 15.25 | 15.31 | 15.18 | 15.30 | 10,982,811 | +0.05(+0.32%) |
Apr 11, 2012 | 15.24 | 15.40 | 15.22 | 15.26 | 22,299,466 | +0.13(+0.84%) |
Apr 10, 2012 | 15.25 | 15.26 | 15.12 | 15.13 | 20,701,456 | -0.10(-0.67%) |
Apr 09, 2012 | 15.18 | 15.29 | 15.17 | 15.23 | 16,796,830 | -0.10(-0.64%) |
Apr 05, 2012 | 15.17 | 15.33 | 15.15 | 15.33 | 14,854,366 | +0.12(+0.80%) |
Apr 04, 2012 | 15.15 | 15.32 | 15.15 | 15.21 | 17,608,374 | +0.01(+0.06%) |
Apr 03, 2012 | 15.22 | 15.26 | 15.13 | 15.20 | 15,004,427 | -0.03(-0.22%) |
Apr 02, 2012 | 15.03 | 15.29 | 15.03 | 15.23 | 19,993,858 | +0.14(+0.94%) |
Mar 30, 2012 | 14.98 | 15.15 | 14.96 | 15.09 | 20,649,920 | +0.14(+0.91%) |
Mar 29, 2012 | 14.84 | 14.95 | 14.82 | 14.95 | 13,784,199 | +0.03(+0.23%) |
Mar 28, 2012 | 14.95 | 14.96 | 14.86 | 14.92 | 15,840,994 | -0.04(-0.29%) |
Mar 27, 2012 | 15.03 | 15.11 | 14.93 | 14.96 | 19,669,114 | -0.02(-0.16%) |
Mar 26, 2012 | 14.91 | 15.00 | 14.88 | 14.99 | 20,466,884 | +0.13(+0.86%) |
Mar 23, 2012 | 14.86 | 14.90 | 14.77 | 14.86 | 21,489,160 | +0.13(+0.86%) |
Mar 22, 2012 | 14.68 | 14.77 | 14.68 | 14.73 | 12,919,505 | -0.00(-0.03%) |
Mar 21, 2012 | 14.72 | 14.78 | 14.68 | 14.74 | 12,962,249 | +0.01(+0.07%) |
Mar 20, 2012 | 14.65 | 14.77 | 14.64 | 14.73 | 12,844,313 | +0.01(+0.07%) |
Mar 19, 2012 | 14.65 | 14.76 | 14.61 | 14.72 | 15,839,674 | +0.04(+0.27%) |
Mar 16, 2012 | 14.69 | 14.74 | 14.63 | 14.68 | 26,515,430 | +0.00(+0.00%) |
Mar 15, 2012 | 14.64 | 14.68 | 14.55 | 14.68 | 17,337,840 | +0.04(+0.27%) |
Mar 14, 2012 | 14.68 | 14.74 | 14.58 | 14.64 | 21,755,856 | -0.07(-0.50%) |
Mar 13, 2012 | 14.71 | 14.72 | 14.56 | 14.71 | 30,602,460 | +0.03(+0.23%) |
Mar 12, 2012 | 14.73 | 14.81 | 14.66 | 14.68 | 33,606,144 | -0.01(-0.07%) |
Mar 09, 2012 | 14.70 | 14.75 | 14.63 | 14.69 | 72,563,352 | +0.00(+0.00%) |
Mar 08, 2012 | 14.60 | 14.75 | 14.59 | 14.69 | 71,937,704 | +0.17(+1.20%) |
Mar 07, 2012 | 14.52 | 14.55 | 14.37 | 14.52 | 21,683,720 | +0.01(+0.07%) |
Mar 06, 2012 | 14.53 | 14.64 | 14.45 | 14.51 | 27,380,838 | -0.09(-0.59%) |
Mar 05, 2012 | 14.44 | 14.64 | 14.43 | 14.59 | 18,596,730 | +0.14(+1.00%) |
Mar 02, 2012 | 14.49 | 14.49 | 14.39 | 14.45 | 14,932,517 | -0.03(-0.20%) |