Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.22 | 15.39 | 15.21 | 15.28 | 6,629,883 | +0.06(+0.41%) |
May 30, 2012 | 15.22 | 15.30 | 15.17 | 15.22 | 4,499,304 | -0.10(-0.67%) |
May 29, 2012 | 15.26 | 15.34 | 15.11 | 15.32 | 3,698,609 | +0.11(+0.72%) |
May 25, 2012 | 15.04 | 15.27 | 14.99 | 15.21 | 4,310,123 | +0.22(+1.47%) |
May 24, 2012 | 15.12 | 15.16 | 14.94 | 14.99 | 6,374,602 | -0.08(-0.52%) |
May 23, 2012 | 15.17 | 15.20 | 14.93 | 15.07 | 4,858,451 | -0.18(-1.19%) |
May 22, 2012 | 15.06 | 15.26 | 15.03 | 15.25 | 6,232,901 | +0.20(+1.31%) |
May 21, 2012 | 15.12 | 15.22 | 14.99 | 15.06 | 4,692,547 | +0.00(+0.00%) |
May 18, 2012 | 15.20 | 15.26 | 14.98 | 15.06 | 5,507,969 | -0.07(-0.47%) |
May 17, 2012 | 15.31 | 15.39 | 15.13 | 15.13 | 4,335,214 | -0.21(-1.39%) |
May 16, 2012 | 15.20 | 15.42 | 15.18 | 15.34 | 4,160,346 | +0.16(+1.04%) |
May 15, 2012 | 15.20 | 15.37 | 15.17 | 15.18 | 4,954,076 | -0.10(-0.67%) |
May 14, 2012 | 15.32 | 15.38 | 15.20 | 15.28 | 4,103,970 | -0.13(-0.87%) |
May 11, 2012 | 15.35 | 15.57 | 15.32 | 15.42 | 4,494,070 | +0.03(+0.20%) |
May 10, 2012 | 15.42 | 15.51 | 15.34 | 15.39 | 5,004,030 | +0.03(+0.21%) |
May 09, 2012 | 15.07 | 15.50 | 15.05 | 15.35 | 8,921,979 | +0.20(+1.35%) |
May 08, 2012 | 14.65 | 15.16 | 14.61 | 15.15 | 10,956,348 | +0.48(+3.27%) |
May 07, 2012 | 13.94 | 14.80 | 13.89 | 14.67 | 10,370,662 | +0.46(+3.27%) |
May 04, 2012 | 14.32 | 14.52 | 14.17 | 14.20 | 5,566,974 | -0.16(-1.10%) |
May 03, 2012 | 14.40 | 14.45 | 14.29 | 14.36 | 4,682,878 | -0.07(-0.49%) |
May 02, 2012 | 14.37 | 14.50 | 14.32 | 14.43 | 3,227,997 | -0.02(-0.11%) |
May 01, 2012 | 14.34 | 14.52 | 14.24 | 14.45 | 3,830,664 | +0.08(+0.55%) |
Apr 30, 2012 | 14.35 | 14.39 | 14.17 | 14.37 | 3,039,748 | +0.02(+0.17%) |
Apr 27, 2012 | 14.50 | 14.57 | 14.32 | 14.35 | 4,111,538 | -0.03(-0.22%) |
Apr 26, 2012 | 14.07 | 14.43 | 14.01 | 14.38 | 7,432,114 | +0.31(+2.24%) |
Apr 25, 2012 | 14.17 | 14.22 | 13.94 | 14.06 | 5,867,585 | -0.06(-0.39%) |
Apr 24, 2012 | 14.33 | 14.44 | 13.62 | 14.12 | 19,535,148 | +0.21(+1.53%) |
Apr 23, 2012 | 14.06 | 14.08 | 13.87 | 13.91 | 3,160,895 | -0.31(-2.16%) |
Apr 20, 2012 | 14.17 | 14.28 | 14.15 | 14.21 | 2,825,976 | +0.06(+0.45%) |
Apr 19, 2012 | 14.20 | 14.32 | 14.04 | 14.15 | 3,572,441 | -0.05(-0.33%) |
Apr 18, 2012 | 14.18 | 14.22 | 14.05 | 14.20 | 4,175,488 | -0.06(-0.39%) |
Apr 17, 2012 | 14.12 | 14.31 | 14.06 | 14.25 | 3,007,282 | +0.17(+1.17%) |
Apr 16, 2012 | 14.14 | 14.20 | 14.05 | 14.09 | 2,921,889 | -0.03(-0.22%) |
Apr 13, 2012 | 14.25 | 14.28 | 14.10 | 14.12 | 4,304,288 | -0.13(-0.94%) |
Apr 12, 2012 | 14.22 | 14.38 | 14.13 | 14.25 | 5,000,491 | +0.02(+0.11%) |
Apr 11, 2012 | 14.46 | 14.51 | 14.18 | 14.24 | 5,360,744 | -0.13(-0.93%) |
Apr 10, 2012 | 14.41 | 14.54 | 14.36 | 14.37 | 5,403,926 | -0.04(-0.27%) |
Apr 09, 2012 | 14.62 | 14.65 | 14.40 | 14.41 | 5,593,276 | -0.39(-2.66%) |
Apr 05, 2012 | 14.87 | 14.99 | 14.75 | 14.80 | 6,922,003 | -0.15(-1.00%) |
Apr 04, 2012 | 14.91 | 14.99 | 14.84 | 14.95 | 5,449,824 | -0.05(-0.32%) |
Apr 03, 2012 | 15.32 | 15.34 | 14.95 | 15.00 | 5,973,907 | -0.31(-2.01%) |
Apr 02, 2012 | 15.10 | 15.38 | 15.07 | 15.31 | 4,116,503 | +0.23(+1.51%) |
Mar 30, 2012 | 15.20 | 15.22 | 15.06 | 15.08 | 4,765,176 | -0.09(-0.57%) |
Mar 29, 2012 | 15.21 | 15.26 | 15.02 | 15.17 | 4,305,165 | -0.15(-0.98%) |
Mar 28, 2012 | 15.38 | 15.43 | 15.21 | 15.32 | 2,627,505 | -0.05(-0.31%) |
Mar 27, 2012 | 15.36 | 15.52 | 15.34 | 15.36 | 4,573,525 | +0.02(+0.15%) |
Mar 26, 2012 | 15.41 | 15.51 | 15.28 | 15.34 | 4,402,588 | +0.00(+0.00%) |
Mar 23, 2012 | 15.32 | 15.41 | 15.17 | 15.34 | 2,502,807 | +0.05(+0.31%) |
Mar 22, 2012 | 15.28 | 15.32 | 15.17 | 15.29 | 3,336,460 | -0.03(-0.21%) |
Mar 21, 2012 | 15.40 | 15.47 | 15.26 | 15.32 | 3,071,759 | -0.13(-0.82%) |
Mar 20, 2012 | 15.50 | 15.54 | 15.38 | 15.45 | 2,977,854 | -0.12(-0.76%) |
Mar 19, 2012 | 15.58 | 15.70 | 15.43 | 15.57 | 2,930,872 | -0.07(-0.45%) |
Mar 16, 2012 | 15.55 | 15.70 | 15.53 | 15.64 | 5,433,441 | +0.13(+0.86%) |
Mar 15, 2012 | 15.51 | 15.63 | 15.40 | 15.50 | 4,493,731 | +0.03(+0.20%) |
Mar 14, 2012 | 15.68 | 15.74 | 15.44 | 15.47 | 4,785,700 | -0.25(-1.60%) |
Mar 13, 2012 | 15.54 | 15.74 | 15.45 | 15.72 | 4,306,543 | +0.24(+1.53%) |
Mar 12, 2012 | 15.61 | 15.65 | 15.47 | 15.49 | 3,106,755 | -0.15(-0.96%) |
Mar 09, 2012 | 15.49 | 15.72 | 15.37 | 15.64 | 5,640,602 | +0.17(+1.07%) |
Mar 08, 2012 | 15.49 | 15.63 | 15.37 | 15.47 | 5,095,121 | +0.08(+0.51%) |
Mar 07, 2012 | 15.09 | 15.44 | 15.06 | 15.39 | 5,378,847 | +0.29(+1.93%) |
Mar 06, 2012 | 15.20 | 15.35 | 14.98 | 15.10 | 6,609,096 | -0.17(-1.08%) |
Mar 05, 2012 | 15.24 | 15.35 | 15.17 | 15.27 | 4,547,059 | -0.03(-0.21%) |
Mar 02, 2012 | 14.91 | 15.51 | 14.90 | 15.30 | 7,614,693 | +0.34(+2.26%) |