Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.13 | 15.26 | 14.96 | 15.10 | 4,350,733 | +0.01(+0.04%) |
May 30, 2012 | 15.29 | 15.33 | 15.04 | 15.10 | 1,473,085 | -0.27(-1.74%) |
May 29, 2012 | 15.29 | 15.40 | 15.21 | 15.37 | 860,067 | +0.14(+0.94%) |
May 25, 2012 | 15.28 | 15.30 | 15.16 | 15.22 | 867,964 | -0.02(-0.11%) |
May 24, 2012 | 15.20 | 15.24 | 15.05 | 15.24 | 761,393 | +0.09(+0.60%) |
May 23, 2012 | 15.08 | 15.16 | 14.97 | 15.15 | 1,261,246 | +0.02(+0.15%) |
May 22, 2012 | 15.16 | 15.22 | 15.06 | 15.13 | 1,195,544 | +0.02(+0.11%) |
May 21, 2012 | 14.87 | 15.16 | 14.85 | 15.11 | 1,435,334 | +0.23(+1.53%) |
May 18, 2012 | 15.00 | 15.10 | 14.85 | 14.88 | 1,568,215 | -0.13(-0.87%) |
May 17, 2012 | 15.24 | 15.31 | 14.94 | 15.01 | 1,996,785 | -0.25(-1.64%) |
May 16, 2012 | 15.49 | 15.49 | 15.24 | 15.26 | 1,076,295 | -0.13(-0.85%) |
May 15, 2012 | 15.47 | 15.52 | 15.36 | 15.40 | 1,306,511 | -0.01(-0.07%) |
May 14, 2012 | 15.59 | 15.64 | 15.40 | 15.41 | 2,007,866 | -0.31(-1.99%) |
May 11, 2012 | 15.78 | 15.88 | 15.66 | 15.72 | 4,113,348 | -0.11(-0.68%) |
May 10, 2012 | 15.78 | 15.93 | 15.61 | 15.83 | 2,104,651 | +0.11(+0.73%) |
May 09, 2012 | 15.61 | 15.80 | 15.58 | 15.71 | 2,098,886 | +0.03(+0.22%) |
May 08, 2012 | 15.52 | 15.73 | 15.46 | 15.68 | 2,703,721 | +0.30(+1.97%) |
May 07, 2012 | 15.37 | 15.43 | 15.29 | 15.38 | 941,157 | +0.02(+0.11%) |
May 04, 2012 | 15.55 | 15.60 | 15.32 | 15.36 | 1,114,810 | -0.18(-1.17%) |
May 03, 2012 | 15.63 | 15.75 | 15.54 | 15.54 | 1,168,958 | -0.05(-0.33%) |
May 02, 2012 | 15.48 | 15.62 | 15.41 | 15.59 | 979,468 | +0.03(+0.18%) |
May 01, 2012 | 15.65 | 15.79 | 15.56 | 15.57 | 1,519,208 | -0.05(-0.29%) |
Apr 30, 2012 | 15.62 | 15.66 | 15.50 | 15.61 | 1,009,326 | +0.00(+0.00%) |
Apr 27, 2012 | 15.66 | 15.71 | 15.52 | 15.61 | 1,193,476 | +0.01(+0.07%) |
Apr 26, 2012 | 15.63 | 15.69 | 15.41 | 15.60 | 1,226,909 | +0.07(+0.46%) |
Apr 25, 2012 | 15.60 | 15.61 | 15.51 | 15.53 | 1,849,795 | +0.08(+0.51%) |
Apr 24, 2012 | 15.36 | 15.51 | 15.33 | 15.45 | 1,598,487 | +0.13(+0.84%) |
Apr 23, 2012 | 15.20 | 15.38 | 15.19 | 15.32 | 1,505,268 | -0.02(-0.11%) |
Apr 20, 2012 | 15.29 | 15.39 | 15.19 | 15.34 | 1,162,032 | +0.19(+1.26%) |
Apr 19, 2012 | 15.24 | 15.33 | 15.11 | 15.15 | 1,078,707 | -0.13(-0.88%) |
Apr 18, 2012 | 15.20 | 15.37 | 15.13 | 15.28 | 1,427,852 | +0.06(+0.37%) |
Apr 17, 2012 | 15.17 | 15.29 | 15.04 | 15.23 | 1,166,173 | +0.14(+0.93%) |
Apr 16, 2012 | 15.01 | 15.15 | 14.93 | 15.09 | 1,127,076 | +0.16(+1.06%) |
Apr 13, 2012 | 15.02 | 15.11 | 14.92 | 14.93 | 1,050,832 | -0.13(-0.90%) |
Apr 12, 2012 | 15.02 | 15.09 | 14.92 | 15.06 | 1,070,476 | +0.04(+0.26%) |
Apr 11, 2012 | 14.97 | 15.04 | 14.91 | 15.02 | 1,507,568 | +0.12(+0.79%) |
Apr 10, 2012 | 15.13 | 15.21 | 14.91 | 14.91 | 1,994,072 | -0.21(-1.38%) |
Apr 09, 2012 | 14.96 | 15.18 | 14.94 | 15.11 | 1,450,459 | -0.03(-0.19%) |
Apr 05, 2012 | 15.18 | 15.27 | 15.10 | 15.14 | 771,651 | -0.08(-0.55%) |
Apr 04, 2012 | 15.29 | 15.34 | 15.19 | 15.23 | 1,092,297 | -0.18(-1.17%) |
Apr 03, 2012 | 15.38 | 15.46 | 15.34 | 15.41 | 1,391,907 | +0.00(+0.00%) |
Apr 02, 2012 | 15.31 | 15.45 | 15.25 | 15.41 | 1,315,479 | +0.12(+0.77%) |
Mar 30, 2012 | 15.42 | 15.45 | 15.29 | 15.29 | 1,296,776 | -0.06(-0.37%) |
Mar 29, 2012 | 15.25 | 15.37 | 15.16 | 15.34 | 973,015 | +0.02(+0.15%) |
Mar 28, 2012 | 15.25 | 15.34 | 15.18 | 15.32 | 985,182 | +0.10(+0.66%) |
Mar 27, 2012 | 15.40 | 15.41 | 15.21 | 15.22 | 1,419,882 | -0.15(-0.95%) |
Mar 26, 2012 | 15.21 | 15.42 | 15.20 | 15.37 | 1,622,626 | +0.25(+1.64%) |
Mar 23, 2012 | 15.08 | 15.21 | 15.00 | 15.12 | 1,395,076 | +0.07(+0.49%) |
Mar 22, 2012 | 15.02 | 15.10 | 14.90 | 15.05 | 1,594,836 | -0.03(-0.19%) |
Mar 21, 2012 | 15.07 | 15.13 | 14.94 | 15.07 | 1,266,223 | +0.03(+0.22%) |
Mar 20, 2012 | 15.01 | 15.08 | 14.94 | 15.04 | 1,164,474 | -0.02(-0.11%) |
Mar 19, 2012 | 15.01 | 15.19 | 14.92 | 15.06 | 1,826,878 | +0.06(+0.41%) |
Mar 16, 2012 | 14.98 | 15.02 | 14.87 | 15.00 | 2,372,531 | +0.03(+0.23%) |
Mar 15, 2012 | 14.98 | 15.00 | 14.82 | 14.96 | 1,725,746 | +0.00(+0.00%) |
Mar 14, 2012 | 15.20 | 15.24 | 14.94 | 14.96 | 1,478,890 | -0.25(-1.63%) |
Mar 13, 2012 | 15.00 | 15.21 | 14.97 | 15.21 | 1,423,444 | +0.30(+2.04%) |
Mar 12, 2012 | 14.85 | 14.93 | 14.85 | 14.91 | 1,295,760 | +0.05(+0.34%) |
Mar 09, 2012 | 14.94 | 14.99 | 14.79 | 14.85 | 2,259,678 | -0.12(-0.83%) |
Mar 08, 2012 | 15.07 | 15.07 | 14.90 | 14.98 | 1,477,488 | -0.04(-0.30%) |
Mar 07, 2012 | 14.94 | 15.03 | 14.82 | 15.02 | 1,271,310 | +0.17(+1.14%) |
Mar 06, 2012 | 14.93 | 15.04 | 14.79 | 14.85 | 1,463,183 | -0.17(-1.12%) |
Mar 05, 2012 | 14.88 | 15.03 | 14.85 | 15.02 | 943,898 | +0.15(+1.02%) |
Mar 02, 2012 | 14.98 | 15.10 | 14.80 | 14.87 | 1,793,818 | -0.10(-0.64%) |