Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.34 | 14.34 | 13.52 | 13.56 | 3,581,950 | -0.82(-5.68%) |
May 30, 2012 | 14.42 | 14.42 | 14.28 | 14.37 | 862,313 | -0.19(-1.30%) |
May 29, 2012 | 14.50 | 14.74 | 14.45 | 14.56 | 1,046,148 | +0.17(+1.15%) |
May 25, 2012 | 14.39 | 14.49 | 14.31 | 14.39 | 843,197 | +0.04(+0.31%) |
May 24, 2012 | 14.29 | 14.44 | 14.17 | 14.35 | 1,488,574 | +0.13(+0.93%) |
May 23, 2012 | 14.00 | 14.30 | 13.82 | 14.22 | 1,217,016 | +0.10(+0.68%) |
May 22, 2012 | 14.14 | 14.33 | 14.01 | 14.12 | 1,626,229 | +0.01(+0.06%) |
May 21, 2012 | 13.89 | 14.15 | 13.76 | 14.11 | 1,136,856 | +0.30(+2.20%) |
May 18, 2012 | 13.90 | 13.99 | 13.74 | 13.81 | 1,272,835 | -0.02(-0.14%) |
May 17, 2012 | 14.19 | 14.21 | 13.78 | 13.83 | 1,905,089 | -0.39(-2.73%) |
May 16, 2012 | 14.28 | 14.37 | 14.18 | 14.22 | 1,099,799 | +0.01(+0.08%) |
May 15, 2012 | 14.24 | 14.37 | 14.09 | 14.21 | 829,054 | -0.04(-0.30%) |
May 14, 2012 | 14.58 | 14.60 | 14.22 | 14.25 | 1,590,131 | -0.52(-3.51%) |
May 11, 2012 | 14.51 | 14.97 | 14.51 | 14.77 | 1,175,531 | +0.09(+0.61%) |
May 10, 2012 | 14.76 | 14.82 | 14.57 | 14.68 | 639,485 | +0.07(+0.50%) |
May 09, 2012 | 14.54 | 14.76 | 14.46 | 14.60 | 1,257,346 | -0.16(-1.11%) |
May 08, 2012 | 14.58 | 14.81 | 14.39 | 14.77 | 1,672,284 | +0.04(+0.31%) |
May 07, 2012 | 14.65 | 14.77 | 14.56 | 14.72 | 1,068,640 | -0.01(-0.08%) |
May 04, 2012 | 14.88 | 15.03 | 14.62 | 14.73 | 1,755,474 | -0.24(-1.60%) |
May 03, 2012 | 15.13 | 15.19 | 14.96 | 14.97 | 1,888,613 | -0.14(-0.93%) |
May 02, 2012 | 14.93 | 15.23 | 14.81 | 15.11 | 1,194,367 | +0.07(+0.47%) |
May 01, 2012 | 15.00 | 15.24 | 14.82 | 15.04 | 1,894,465 | +0.04(+0.26%) |
Apr 30, 2012 | 15.16 | 15.17 | 14.95 | 15.00 | 2,839,589 | -0.14(-0.91%) |
Apr 27, 2012 | 14.74 | 15.21 | 14.67 | 15.14 | 2,066,719 | +0.51(+3.50%) |
Apr 26, 2012 | 14.63 | 14.90 | 14.02 | 14.63 | 5,211,466 | -1.12(-7.10%) |
Apr 25, 2012 | 15.52 | 15.84 | 15.41 | 15.75 | 1,547,015 | +0.30(+1.95%) |
Apr 24, 2012 | 15.27 | 15.60 | 15.27 | 15.44 | 1,624,261 | +0.23(+1.48%) |
Apr 23, 2012 | 15.27 | 15.28 | 15.06 | 15.22 | 1,819,334 | -0.32(-2.08%) |
Apr 20, 2012 | 15.54 | 15.71 | 15.53 | 15.54 | 1,285,108 | +0.08(+0.53%) |
Apr 19, 2012 | 15.78 | 15.95 | 15.41 | 15.46 | 1,719,137 | -0.30(-1.91%) |
Apr 18, 2012 | 15.65 | 15.82 | 15.59 | 15.76 | 2,937,646 | +0.00(+0.02%) |
Apr 17, 2012 | 15.48 | 15.83 | 15.39 | 15.76 | 2,092,832 | +0.39(+2.51%) |
Apr 16, 2012 | 14.98 | 15.44 | 14.87 | 15.37 | 2,123,718 | +0.50(+3.33%) |
Apr 13, 2012 | 14.87 | 14.94 | 14.73 | 14.88 | 1,338,457 | -0.06(-0.40%) |
Apr 12, 2012 | 14.71 | 15.00 | 14.58 | 14.94 | 1,294,695 | +0.32(+2.21%) |
Apr 11, 2012 | 14.62 | 14.68 | 14.51 | 14.62 | 995,632 | +0.19(+1.30%) |
Apr 10, 2012 | 14.96 | 14.98 | 14.30 | 14.43 | 1,660,657 | -0.57(-3.83%) |
Apr 09, 2012 | 14.88 | 15.04 | 14.76 | 15.00 | 2,019,836 | -0.18(-1.16%) |
Apr 05, 2012 | 15.06 | 15.23 | 15.06 | 15.18 | 1,740,096 | +0.03(+0.18%) |
Apr 04, 2012 | 15.01 | 15.16 | 14.95 | 15.15 | 1,553,785 | +0.01(+0.09%) |
Apr 03, 2012 | 14.91 | 15.14 | 14.87 | 15.14 | 1,686,794 | +0.24(+1.62%) |
Apr 02, 2012 | 14.82 | 15.11 | 14.66 | 14.90 | 1,458,672 | +0.03(+0.19%) |
Mar 30, 2012 | 14.81 | 14.92 | 14.67 | 14.87 | 1,269,509 | +0.20(+1.36%) |
Mar 29, 2012 | 14.55 | 14.71 | 14.49 | 14.67 | 555,929 | +0.00(+0.02%) |
Mar 28, 2012 | 14.84 | 14.84 | 14.51 | 14.67 | 1,079,236 | -0.13(-0.91%) |
Mar 27, 2012 | 14.53 | 14.87 | 14.52 | 14.80 | 1,458,575 | +0.24(+1.67%) |
Mar 26, 2012 | 14.42 | 14.58 | 14.42 | 14.56 | 665,934 | +0.27(+1.86%) |
Mar 23, 2012 | 14.27 | 14.36 | 14.08 | 14.29 | 455,812 | +0.05(+0.37%) |
Mar 22, 2012 | 14.34 | 14.36 | 13.97 | 14.24 | 736,562 | -0.27(-1.85%) |
Mar 21, 2012 | 14.54 | 14.54 | 14.35 | 14.51 | 663,325 | -0.00(-0.02%) |
Mar 20, 2012 | 14.59 | 14.60 | 14.38 | 14.51 | 505,478 | -0.22(-1.52%) |
Mar 19, 2012 | 14.61 | 14.76 | 14.58 | 14.73 | 922,135 | +0.04(+0.29%) |
Mar 16, 2012 | 14.58 | 14.76 | 14.55 | 14.69 | 1,334,988 | +0.10(+0.67%) |
Mar 15, 2012 | 14.52 | 14.66 | 14.46 | 14.59 | 905,037 | +0.11(+0.73%) |
Mar 14, 2012 | 14.57 | 14.57 | 14.40 | 14.49 | 676,851 | -0.13(-0.92%) |
Mar 13, 2012 | 14.44 | 14.62 | 14.36 | 14.62 | 1,041,697 | +0.25(+1.76%) |
Mar 12, 2012 | 14.30 | 14.40 | 14.25 | 14.37 | 588,936 | +0.04(+0.29%) |
Mar 09, 2012 | 14.08 | 14.39 | 14.06 | 14.33 | 688,585 | +0.29(+2.10%) |
Mar 08, 2012 | 13.90 | 14.16 | 13.90 | 14.03 | 1,109,342 | +0.22(+1.62%) |
Mar 07, 2012 | 13.78 | 13.90 | 13.71 | 13.81 | 834,962 | +0.09(+0.65%) |
Mar 06, 2012 | 13.93 | 14.06 | 13.65 | 13.72 | 822,572 | -0.45(-3.15%) |
Mar 05, 2012 | 14.28 | 14.33 | 14.11 | 14.16 | 867,216 | -0.18(-1.27%) |
Mar 02, 2012 | 14.45 | 14.56 | 14.26 | 14.35 | 1,169,064 | -0.15(-1.01%) |