Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.50 | 15.57 | 15.36 | 15.46 | 1,140,870 | -0.03(-0.19%) |
May 30, 2012 | 15.26 | 15.53 | 15.15 | 15.49 | 1,393,300 | +0.09(+0.60%) |
May 29, 2012 | 15.65 | 15.65 | 15.32 | 15.40 | 1,048,250 | -0.17(-1.08%) |
May 25, 2012 | 15.48 | 15.57 | 15.46 | 15.57 | 621,790 | +0.13(+0.86%) |
May 24, 2012 | 15.57 | 15.59 | 15.36 | 15.43 | 674,880 | -0.01(-0.06%) |
May 23, 2012 | 15.45 | 15.47 | 15.18 | 15.44 | 2,708,670 | -0.07(-0.43%) |
May 22, 2012 | 15.65 | 15.74 | 15.46 | 15.51 | 2,412,100 | -0.26(-1.65%) |
May 21, 2012 | 15.71 | 15.79 | 15.69 | 15.77 | 435,190 | +0.01(+0.06%) |
May 18, 2012 | 15.75 | 15.82 | 15.70 | 15.76 | 1,466,670 | +0.18(+1.15%) |
May 17, 2012 | 15.38 | 15.63 | 15.34 | 15.58 | 1,783,600 | +0.34(+2.22%) |
May 16, 2012 | 15.23 | 15.36 | 15.15 | 15.24 | 3,959,860 | -0.02(-0.13%) |
May 15, 2012 | 15.40 | 15.43 | 15.25 | 15.26 | 993,100 | -0.16(-1.06%) |
May 14, 2012 | 15.45 | 15.49 | 15.40 | 15.42 | 2,999,880 | -0.23(-1.45%) |
May 11, 2012 | 15.64 | 15.74 | 15.62 | 15.65 | 1,012,810 | -0.13(-0.80%) |
May 10, 2012 | 15.81 | 15.84 | 15.77 | 15.78 | 595,970 | +0.03(+0.16%) |
May 09, 2012 | 15.71 | 15.79 | 15.66 | 15.75 | 1,841,660 | -0.15(-0.95%) |
May 08, 2012 | 15.96 | 15.97 | 15.80 | 15.90 | 2,498,620 | -0.31(-1.92%) |
May 07, 2012 | 16.24 | 16.24 | 16.15 | 16.21 | 782,630 | -0.04(-0.26%) |
May 04, 2012 | 16.18 | 16.30 | 16.18 | 16.26 | 1,670,020 | +0.05(+0.30%) |
May 03, 2012 | 16.23 | 16.25 | 16.15 | 16.21 | 703,020 | -0.16(-0.98%) |
May 02, 2012 | 16.38 | 16.38 | 16.29 | 16.37 | 732,330 | -0.08(-0.46%) |
May 01, 2012 | 16.52 | 16.53 | 16.40 | 16.44 | 1,024,570 | -0.05(-0.29%) |
Apr 30, 2012 | 16.36 | 16.49 | 16.35 | 16.49 | 1,121,990 | +0.04(+0.26%) |
Apr 27, 2012 | 16.48 | 16.50 | 16.44 | 16.45 | 495,090 | +0.04(+0.23%) |
Apr 26, 2012 | 16.36 | 16.44 | 16.33 | 16.41 | 845,720 | +0.14(+0.87%) |
Apr 25, 2012 | 16.26 | 16.30 | 16.09 | 16.27 | 1,319,710 | +0.03(+0.21%) |
Apr 24, 2012 | 16.27 | 16.32 | 16.23 | 16.24 | 478,420 | +0.02(+0.14%) |
Apr 23, 2012 | 16.13 | 16.22 | 16.09 | 16.21 | 1,034,620 | -0.04(-0.25%) |
Apr 20, 2012 | 16.23 | 16.29 | 16.23 | 16.25 | 681,600 | +0.01(+0.06%) |
Apr 19, 2012 | 16.30 | 16.37 | 16.22 | 16.25 | 2,174,850 | +0.02(+0.09%) |
Apr 18, 2012 | 16.26 | 16.30 | 16.22 | 16.23 | 222,510 | -0.10(-0.62%) |
Apr 17, 2012 | 16.36 | 16.40 | 16.18 | 16.33 | 1,542,950 | -0.01(-0.08%) |
Apr 16, 2012 | 16.36 | 16.41 | 16.27 | 16.34 | 1,321,250 | -0.05(-0.30%) |
Apr 13, 2012 | 16.56 | 16.56 | 16.33 | 16.39 | 1,518,020 | -0.19(-1.17%) |
Apr 12, 2012 | 16.38 | 16.62 | 16.38 | 16.59 | 496,560 | +0.17(+1.05%) |
Apr 11, 2012 | 16.42 | 16.45 | 16.39 | 16.41 | 274,840 | -0.01(-0.04%) |
Apr 10, 2012 | 16.28 | 16.46 | 16.16 | 16.42 | 974,800 | +0.17(+1.06%) |
Apr 09, 2012 | 16.27 | 16.30 | 16.21 | 16.25 | 521,860 | +0.10(+0.64%) |
Apr 05, 2012 | 16.09 | 16.16 | 16.09 | 16.14 | 508,870 | +0.12(+0.77%) |
Apr 04, 2012 | 16.08 | 16.10 | 15.97 | 16.02 | 1,225,570 | -0.27(-1.67%) |
Apr 03, 2012 | 16.63 | 16.63 | 16.23 | 16.29 | 1,915,300 | -0.31(-1.89%) |
Apr 02, 2012 | 16.50 | 16.67 | 16.50 | 16.61 | 643,380 | +0.08(+0.50%) |
Mar 30, 2012 | 16.48 | 16.54 | 16.44 | 16.52 | 631,600 | +0.08(+0.49%) |
Mar 29, 2012 | 16.43 | 16.45 | 16.29 | 16.44 | 406,610 | -0.01(-0.08%) |
Mar 28, 2012 | 16.58 | 16.60 | 16.39 | 16.46 | 1,261,540 | -0.18(-1.10%) |
Mar 27, 2012 | 16.77 | 16.79 | 16.63 | 16.64 | 655,730 | -0.12(-0.72%) |
Mar 26, 2012 | 16.64 | 16.77 | 16.62 | 16.76 | 809,660 | +0.30(+1.80%) |
Mar 23, 2012 | 16.40 | 16.50 | 16.37 | 16.46 | 826,790 | +0.20(+1.24%) |
Mar 22, 2012 | 16.13 | 16.27 | 16.12 | 16.26 | 566,940 | -0.07(-0.41%) |
Mar 21, 2012 | 16.36 | 16.45 | 16.33 | 16.33 | 505,180 | +0.01(+0.05%) |
Mar 20, 2012 | 16.33 | 16.41 | 16.29 | 16.32 | 650,450 | -0.15(-0.89%) |
Mar 19, 2012 | 16.39 | 16.53 | 16.38 | 16.47 | 1,635,740 | +0.03(+0.16%) |
Mar 16, 2012 | 16.32 | 16.46 | 16.31 | 16.44 | 672,340 | +0.02(+0.10%) |
Mar 15, 2012 | 16.27 | 16.51 | 16.24 | 16.42 | 903,460 | +0.16(+0.97%) |
Mar 14, 2012 | 16.27 | 16.36 | 16.19 | 16.27 | 2,130,230 | -0.27(-1.65%) |
Mar 13, 2012 | 16.71 | 16.85 | 16.46 | 16.54 | 1,765,380 | -0.28(-1.69%) |
Mar 12, 2012 | 16.86 | 16.88 | 16.79 | 16.82 | 545,970 | -0.14(-0.81%) |
Mar 09, 2012 | 16.68 | 16.97 | 16.64 | 16.96 | 1,909,820 | +0.12(+0.69%) |
Mar 08, 2012 | 16.80 | 16.87 | 16.73 | 16.84 | 639,800 | +0.16(+0.94%) |
Mar 07, 2012 | 16.59 | 16.71 | 16.58 | 16.69 | 955,430 | +0.10(+0.61%) |
Mar 06, 2012 | 16.53 | 16.59 | 16.49 | 16.59 | 1,935,550 | -0.31(-1.82%) |
Mar 05, 2012 | 16.90 | 16.90 | 16.77 | 16.89 | 738,010 | -0.06(-0.37%) |
Mar 02, 2012 | 16.95 | 17.00 | 16.89 | 16.96 | 1,355,120 | -0.03(-0.18%) |