Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,615 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,644 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.51 | 15.37 | 15.47 | 2,699,335 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.38 | 15.26 | 15.30 | 1,450,844 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,660 | +0.03(+0.17%) |
May 23, 2012 | 15.21 | 15.37 | 15.09 | 15.35 | 2,500,255 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.22 | 15.31 | 1,991,311 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.31 | 15.03 | 15.31 | 4,158,491 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,387 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,560 | -0.25(-1.63%) |
May 16, 2012 | 15.49 | 15.53 | 15.37 | 15.38 | 17,398,352 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.58 | 15.40 | 15.43 | 4,681,591 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.48 | 3,293,906 | -0.15(-0.94%) |
May 11, 2012 | 15.57 | 15.76 | 15.57 | 15.63 | 2,223,592 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,192,008 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,584 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,199 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.71 | 15.78 | 1,223,330 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.78 | 1,479,989 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.04 | 2,142,356 | -0.12(-0.71%) |
May 02, 2012 | 16.08 | 16.17 | 16.05 | 16.16 | 1,665,237 | +0.00(+0.03%) |
May 01, 2012 | 16.10 | 16.27 | 16.07 | 16.16 | 2,854,374 | +0.06(+0.37%) |
Apr 30, 2012 | 16.13 | 16.14 | 16.06 | 16.10 | 1,820,510 | -0.07(-0.42%) |
Apr 27, 2012 | 16.17 | 16.21 | 16.11 | 16.16 | 922,158 | +0.05(+0.29%) |
Apr 26, 2012 | 16.00 | 16.14 | 16.00 | 16.12 | 2,247,989 | +0.10(+0.61%) |
Apr 25, 2012 | 15.92 | 16.02 | 15.92 | 16.02 | 2,070,786 | +0.28(+1.79%) |
Apr 24, 2012 | 15.72 | 15.79 | 15.68 | 15.74 | 2,882,887 | +0.02(+0.14%) |
Apr 23, 2012 | 15.70 | 15.73 | 15.63 | 15.72 | 2,185,845 | -0.13(-0.82%) |
Apr 20, 2012 | 15.90 | 15.96 | 15.85 | 15.85 | 1,516,453 | +0.02(+0.14%) |
Apr 19, 2012 | 15.94 | 16.00 | 15.76 | 15.82 | 2,420,326 | -0.12(-0.78%) |
Apr 18, 2012 | 15.94 | 16.01 | 15.93 | 15.95 | 2,365,660 | -0.05(-0.31%) |
Apr 17, 2012 | 15.83 | 16.02 | 15.81 | 16.00 | 6,939,708 | +0.26(+1.67%) |
Apr 16, 2012 | 15.88 | 15.88 | 15.72 | 15.73 | 2,081,828 | -0.07(-0.46%) |
Apr 13, 2012 | 15.93 | 15.94 | 15.80 | 15.81 | 1,753,299 | -0.16(-1.02%) |
Apr 12, 2012 | 15.80 | 15.98 | 15.79 | 15.97 | 2,705,039 | +0.19(+1.18%) |
Apr 11, 2012 | 15.86 | 15.86 | 15.77 | 15.78 | 3,558,109 | +0.08(+0.53%) |
Apr 10, 2012 | 15.91 | 15.95 | 15.67 | 15.70 | 7,561,617 | -0.25(-1.54%) |
Apr 09, 2012 | 15.90 | 16.00 | 15.89 | 15.95 | 1,473,578 | -0.15(-0.93%) |
Apr 05, 2012 | 16.02 | 16.11 | 16.01 | 16.10 | 1,177,056 | +0.03(+0.20%) |
Apr 04, 2012 | 16.08 | 16.11 | 16.00 | 16.06 | 3,455,136 | -0.14(-0.88%) |
Apr 03, 2012 | 16.22 | 16.27 | 16.12 | 16.21 | 4,118,183 | -0.03(-0.17%) |
Apr 02, 2012 | 16.10 | 16.27 | 16.07 | 16.23 | 5,415,327 | +0.14(+0.86%) |
Mar 30, 2012 | 16.13 | 16.14 | 16.04 | 16.10 | 1,084,081 | +0.05(+0.29%) |
Mar 29, 2012 | 15.97 | 16.07 | 15.94 | 16.05 | 2,091,334 | -0.01(-0.08%) |
Mar 28, 2012 | 16.14 | 16.16 | 15.97 | 16.06 | 3,456,129 | -0.08(-0.48%) |
Mar 27, 2012 | 16.18 | 16.19 | 16.13 | 16.14 | 2,001,880 | -0.01(-0.08%) |
Mar 26, 2012 | 16.04 | 16.15 | 16.02 | 16.15 | 2,126,520 | +0.22(+1.36%) |
Mar 23, 2012 | 15.93 | 15.95 | 15.83 | 15.93 | 2,357,535 | +0.03(+0.17%) |
Mar 22, 2012 | 15.88 | 15.93 | 15.85 | 15.91 | 3,660,193 | -0.08(-0.52%) |
Mar 21, 2012 | 16.01 | 16.04 | 15.97 | 15.99 | 2,665,172 | -0.02(-0.12%) |
Mar 20, 2012 | 15.98 | 16.02 | 15.94 | 16.01 | 2,163,202 | -0.06(-0.36%) |
Mar 19, 2012 | 15.98 | 16.09 | 15.98 | 16.07 | 2,893,633 | +0.08(+0.48%) |
Mar 16, 2012 | 15.99 | 16.00 | 15.96 | 15.99 | 1,155,380 | +0.02(+0.15%) |
Mar 15, 2012 | 15.93 | 15.98 | 15.89 | 15.97 | 1,832,773 | +0.05(+0.32%) |
Mar 14, 2012 | 15.93 | 15.96 | 15.86 | 15.91 | 2,869,036 | +0.01(+0.05%) |
Mar 13, 2012 | 15.75 | 15.91 | 15.72 | 15.91 | 2,923,456 | +0.23(+1.48%) |
Mar 12, 2012 | 15.66 | 15.69 | 15.63 | 15.67 | 2,390,051 | +0.02(+0.14%) |
Mar 09, 2012 | 15.65 | 15.70 | 15.63 | 15.65 | 3,221,595 | +0.04(+0.29%) |
Mar 08, 2012 | 15.55 | 15.65 | 15.53 | 15.61 | 1,574,987 | +0.14(+0.92%) |
Mar 07, 2012 | 15.42 | 15.49 | 15.40 | 15.47 | 1,463,032 | +0.08(+0.54%) |
Mar 06, 2012 | 15.42 | 15.43 | 15.34 | 15.38 | 2,471,916 | -0.20(-1.30%) |
Mar 05, 2012 | 15.61 | 15.64 | 15.52 | 15.58 | 2,268,861 | -0.06(-0.37%) |
Mar 02, 2012 | 15.65 | 15.67 | 15.60 | 15.64 | 1,666,759 | -0.03(-0.18%) |