Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.89 | 15.10 | 14.47 | 14.94 | 1,720,134 | +0.04(+0.26%) |
May 30, 2012 | 15.32 | 15.39 | 14.82 | 14.90 | 2,177,268 | -0.66(-4.21%) |
May 29, 2012 | 15.43 | 15.58 | 15.29 | 15.56 | 1,540,170 | +0.36(+2.38%) |
May 25, 2012 | 15.23 | 15.33 | 15.08 | 15.19 | 1,427,157 | -0.02(-0.13%) |
May 24, 2012 | 15.06 | 15.28 | 14.93 | 15.21 | 1,494,788 | +0.19(+1.24%) |
May 23, 2012 | 14.63 | 15.06 | 14.55 | 15.03 | 4,513,391 | +0.27(+1.86%) |
May 22, 2012 | 14.54 | 14.94 | 14.50 | 14.75 | 3,551,328 | +0.23(+1.62%) |
May 21, 2012 | 14.17 | 14.52 | 13.88 | 14.52 | 1,853,788 | +0.38(+2.70%) |
May 18, 2012 | 14.36 | 14.38 | 13.96 | 14.14 | 4,688,743 | -0.21(-1.43%) |
May 17, 2012 | 15.26 | 15.26 | 14.30 | 14.34 | 3,690,129 | -0.87(-5.72%) |
May 16, 2012 | 15.56 | 15.63 | 15.18 | 15.21 | 1,522,014 | -0.13(-0.83%) |
May 15, 2012 | 15.15 | 15.62 | 14.96 | 15.34 | 2,220,732 | +0.14(+0.90%) |
May 14, 2012 | 15.32 | 15.56 | 15.19 | 15.20 | 1,134,721 | -0.22(-1.46%) |
May 11, 2012 | 15.15 | 15.55 | 15.05 | 15.43 | 1,109,207 | +0.16(+1.02%) |
May 10, 2012 | 15.57 | 15.66 | 15.22 | 15.27 | 1,600,345 | -0.15(-0.95%) |
May 09, 2012 | 14.98 | 15.52 | 14.86 | 15.42 | 2,709,244 | +0.19(+1.22%) |
May 08, 2012 | 15.27 | 15.28 | 14.82 | 15.23 | 2,391,156 | -0.12(-0.76%) |
May 07, 2012 | 15.15 | 15.42 | 15.13 | 15.35 | 1,078,672 | +0.11(+0.71%) |
May 04, 2012 | 15.35 | 15.52 | 15.19 | 15.24 | 1,306,189 | -0.18(-1.14%) |
May 03, 2012 | 15.75 | 15.76 | 15.38 | 15.42 | 1,358,330 | -0.26(-1.68%) |
May 02, 2012 | 15.21 | 15.95 | 15.21 | 15.68 | 3,900,539 | +0.37(+2.43%) |
May 01, 2012 | 15.15 | 15.55 | 15.07 | 15.31 | 1,096,515 | +0.19(+1.23%) |
Apr 30, 2012 | 15.33 | 15.36 | 15.07 | 15.12 | 1,287,604 | -0.26(-1.72%) |
Apr 27, 2012 | 15.08 | 15.43 | 14.99 | 15.39 | 3,347,244 | +0.39(+2.61%) |
Apr 26, 2012 | 14.47 | 15.03 | 14.47 | 15.00 | 2,748,402 | +0.53(+3.65%) |
Apr 25, 2012 | 14.38 | 14.52 | 14.30 | 14.47 | 666,452 | +0.28(+2.00%) |
Apr 24, 2012 | 13.82 | 14.25 | 13.82 | 14.19 | 1,175,237 | +0.38(+2.76%) |
Apr 23, 2012 | 13.92 | 13.97 | 13.70 | 13.80 | 1,515,039 | -0.30(-2.15%) |
Apr 20, 2012 | 13.86 | 14.28 | 13.84 | 14.11 | 2,309,770 | +0.29(+2.12%) |
Apr 19, 2012 | 14.03 | 14.08 | 13.70 | 13.81 | 1,425,155 | -0.18(-1.26%) |
Apr 18, 2012 | 14.16 | 14.16 | 13.93 | 13.99 | 1,118,254 | -0.22(-1.58%) |
Apr 17, 2012 | 14.17 | 14.30 | 14.13 | 14.21 | 951,804 | +0.17(+1.18%) |
Apr 16, 2012 | 14.17 | 14.36 | 13.97 | 14.05 | 2,842,480 | +0.03(+0.21%) |
Apr 13, 2012 | 14.17 | 14.17 | 13.86 | 14.02 | 1,293,153 | -0.20(-1.38%) |
Apr 12, 2012 | 13.89 | 14.22 | 13.82 | 14.21 | 1,500,149 | +0.38(+2.76%) |
Apr 11, 2012 | 13.54 | 13.92 | 13.50 | 13.83 | 1,475,703 | +0.48(+3.59%) |
Apr 10, 2012 | 13.95 | 14.01 | 13.32 | 13.35 | 3,204,017 | -0.59(-4.21%) |
Apr 09, 2012 | 13.74 | 13.97 | 13.68 | 13.94 | 2,264,577 | -0.01(-0.07%) |
Apr 05, 2012 | 14.07 | 14.17 | 13.89 | 13.95 | 2,386,815 | -0.16(-1.11%) |
Apr 04, 2012 | 14.14 | 14.15 | 13.88 | 14.11 | 2,838,798 | -0.13(-0.89%) |
Apr 03, 2012 | 14.22 | 14.30 | 14.10 | 14.23 | 1,154,038 | +0.02(+0.14%) |
Apr 02, 2012 | 14.35 | 14.37 | 14.11 | 14.21 | 1,280,707 | -0.19(-1.29%) |
Mar 30, 2012 | 14.74 | 14.74 | 14.39 | 14.40 | 1,729,240 | -0.22(-1.47%) |
Mar 29, 2012 | 14.70 | 14.70 | 14.33 | 14.62 | 902,338 | -0.22(-1.45%) |
Mar 28, 2012 | 14.70 | 14.88 | 14.62 | 14.83 | 1,564,589 | +0.13(+0.87%) |
Mar 27, 2012 | 14.55 | 14.99 | 14.55 | 14.70 | 3,863,580 | +0.27(+1.90%) |
Mar 26, 2012 | 14.55 | 14.59 | 14.22 | 14.43 | 2,292,670 | +0.09(+0.60%) |
Mar 23, 2012 | 14.14 | 14.46 | 13.90 | 14.34 | 2,696,450 | -0.16(-1.08%) |
Mar 22, 2012 | 14.58 | 14.61 | 14.36 | 14.50 | 1,246,060 | -0.21(-1.40%) |
Mar 21, 2012 | 14.71 | 14.91 | 14.61 | 14.71 | 2,433,962 | +0.10(+0.67%) |
Mar 20, 2012 | 14.75 | 14.75 | 14.42 | 14.61 | 3,807,216 | -0.15(-0.99%) |
Mar 19, 2012 | 14.91 | 15.06 | 14.64 | 14.75 | 3,884,956 | -0.11(-0.72%) |
Mar 16, 2012 | 15.13 | 15.13 | 14.81 | 14.86 | 2,948,373 | -0.16(-1.04%) |
Mar 15, 2012 | 14.75 | 15.06 | 14.60 | 15.02 | 2,993,238 | +0.34(+2.33%) |
Mar 14, 2012 | 14.80 | 14.92 | 14.61 | 14.68 | 1,220,258 | -0.11(-0.73%) |
Mar 13, 2012 | 14.39 | 14.80 | 14.39 | 14.78 | 3,122,014 | +0.49(+3.42%) |
Mar 12, 2012 | 14.32 | 14.40 | 14.23 | 14.30 | 914,290 | +0.06(+0.41%) |
Mar 09, 2012 | 13.94 | 14.41 | 13.94 | 14.24 | 2,051,151 | +0.39(+2.82%) |
Mar 08, 2012 | 13.55 | 13.90 | 13.50 | 13.85 | 797,170 | +0.41(+3.05%) |
Mar 07, 2012 | 13.06 | 13.47 | 13.04 | 13.44 | 686,060 | +0.48(+3.70%) |
Mar 06, 2012 | 13.19 | 13.19 | 12.91 | 12.96 | 1,344,443 | -0.40(-3.00%) |
Mar 05, 2012 | 13.29 | 13.53 | 13.22 | 13.36 | 2,256,500 | +0.01(+0.07%) |
Mar 02, 2012 | 13.48 | 13.60 | 13.31 | 13.35 | 861,320 | -0.22(-1.66%) |