Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.52 | 15.52 | 14.81 | 15.05 | 1,344,763 | -0.39(-2.53%) |
May 30, 2012 | 15.92 | 15.94 | 15.40 | 15.44 | 983,683 | -0.84(-5.16%) |
May 29, 2012 | 15.89 | 16.42 | 15.86 | 16.28 | 992,172 | +0.68(+4.34%) |
May 25, 2012 | 15.56 | 15.77 | 15.46 | 15.60 | 549,475 | +0.04(+0.24%) |
May 24, 2012 | 15.89 | 15.89 | 15.30 | 15.56 | 674,347 | -0.17(-1.08%) |
May 23, 2012 | 15.46 | 15.83 | 15.11 | 15.73 | 1,202,068 | +0.03(+0.20%) |
May 22, 2012 | 15.71 | 15.93 | 15.48 | 15.70 | 1,442,096 | +0.08(+0.51%) |
May 21, 2012 | 14.53 | 15.67 | 14.38 | 15.62 | 1,967,465 | +1.32(+9.20%) |
May 18, 2012 | 14.87 | 14.98 | 14.24 | 14.31 | 1,990,107 | -0.44(-2.98%) |
May 17, 2012 | 15.53 | 15.53 | 14.71 | 14.75 | 2,605,235 | -0.71(-4.62%) |
May 16, 2012 | 16.14 | 16.33 | 15.43 | 15.46 | 1,236,130 | -0.57(-3.56%) |
May 15, 2012 | 16.24 | 16.37 | 15.94 | 16.03 | 1,612,166 | -0.18(-1.11%) |
May 14, 2012 | 16.14 | 16.39 | 15.98 | 16.21 | 1,059,395 | -0.24(-1.45%) |
May 11, 2012 | 16.25 | 16.79 | 16.19 | 16.45 | 1,055,049 | +0.02(+0.13%) |
May 10, 2012 | 16.55 | 16.61 | 16.15 | 16.43 | 1,261,958 | +0.14(+0.88%) |
May 09, 2012 | 16.28 | 16.55 | 16.00 | 16.28 | 1,435,873 | -0.36(-2.19%) |
May 08, 2012 | 16.59 | 16.68 | 15.99 | 16.65 | 1,779,262 | -0.16(-0.97%) |
May 07, 2012 | 16.45 | 17.06 | 16.32 | 16.81 | 1,871,500 | +0.25(+1.53%) |
May 04, 2012 | 16.92 | 16.94 | 16.48 | 16.56 | 2,228,065 | -0.57(-3.33%) |
May 03, 2012 | 17.55 | 17.62 | 17.02 | 17.13 | 1,846,922 | -0.41(-2.32%) |
May 02, 2012 | 17.04 | 17.80 | 17.00 | 17.54 | 2,501,703 | +0.25(+1.44%) |
May 01, 2012 | 16.87 | 17.52 | 16.42 | 17.29 | 5,624,807 | +1.72(+11.07%) |
Apr 30, 2012 | 15.95 | 16.06 | 15.45 | 15.56 | 2,230,926 | -0.51(-3.16%) |
Apr 27, 2012 | 15.24 | 16.11 | 15.20 | 16.07 | 2,524,749 | +0.84(+5.52%) |
Apr 26, 2012 | 14.79 | 15.31 | 14.77 | 15.23 | 1,234,438 | +0.35(+2.34%) |
Apr 25, 2012 | 14.96 | 15.05 | 14.56 | 14.88 | 2,481,310 | +0.23(+1.59%) |
Apr 24, 2012 | 14.76 | 14.82 | 14.46 | 14.65 | 1,248,343 | -0.09(-0.61%) |
Apr 23, 2012 | 14.70 | 14.81 | 14.25 | 14.74 | 963,863 | -0.26(-1.73%) |
Apr 20, 2012 | 15.17 | 15.27 | 14.98 | 15.00 | 705,768 | +0.02(+0.11%) |
Apr 19, 2012 | 15.10 | 15.18 | 14.79 | 14.98 | 1,216,384 | -0.11(-0.74%) |
Apr 18, 2012 | 15.02 | 15.18 | 14.95 | 15.09 | 841,992 | -0.06(-0.38%) |
Apr 17, 2012 | 14.92 | 15.31 | 14.88 | 15.15 | 971,279 | +0.42(+2.87%) |
Apr 16, 2012 | 14.67 | 14.85 | 14.40 | 14.73 | 1,248,421 | +0.16(+1.13%) |
Apr 13, 2012 | 15.05 | 15.05 | 14.52 | 14.57 | 1,136,115 | -0.62(-4.07%) |
Apr 12, 2012 | 14.33 | 15.24 | 14.31 | 15.18 | 1,386,202 | +0.92(+6.45%) |
Apr 11, 2012 | 14.38 | 14.51 | 14.19 | 14.26 | 1,409,639 | +0.17(+1.20%) |
Apr 10, 2012 | 14.56 | 14.67 | 14.06 | 14.10 | 1,549,958 | -0.55(-3.75%) |
Apr 09, 2012 | 14.44 | 14.79 | 14.42 | 14.64 | 1,239,601 | -0.15(-1.04%) |
Apr 05, 2012 | 14.64 | 15.00 | 14.64 | 14.80 | 982,855 | +0.09(+0.61%) |
Apr 04, 2012 | 14.68 | 14.78 | 14.49 | 14.71 | 1,611,753 | -0.28(-1.84%) |
Apr 03, 2012 | 14.96 | 15.13 | 14.81 | 14.98 | 1,144,167 | -0.04(-0.28%) |
Apr 02, 2012 | 15.29 | 15.32 | 14.82 | 15.03 | 1,846,198 | -0.35(-2.27%) |
Mar 30, 2012 | 15.55 | 15.63 | 15.21 | 15.37 | 1,586,149 | +0.03(+0.21%) |
Mar 29, 2012 | 14.83 | 15.50 | 14.80 | 15.34 | 1,480,068 | +0.34(+2.26%) |
Mar 28, 2012 | 15.14 | 15.19 | 14.80 | 15.00 | 1,309,819 | -0.18(-1.18%) |
Mar 27, 2012 | 15.44 | 15.45 | 15.17 | 15.18 | 1,117,379 | -0.20(-1.31%) |
Mar 26, 2012 | 15.41 | 15.49 | 15.11 | 15.39 | 1,558,795 | +0.25(+1.64%) |
Mar 23, 2012 | 15.09 | 15.16 | 14.81 | 15.14 | 1,410,785 | +0.14(+0.95%) |
Mar 22, 2012 | 15.19 | 15.31 | 14.93 | 14.99 | 1,284,137 | -0.43(-2.78%) |
Mar 21, 2012 | 15.59 | 15.63 | 15.31 | 15.42 | 1,215,726 | -0.10(-0.65%) |
Mar 20, 2012 | 15.90 | 16.04 | 15.43 | 15.52 | 1,276,199 | -0.58(-3.58%) |
Mar 19, 2012 | 16.18 | 16.48 | 16.07 | 16.10 | 1,013,948 | -0.14(-0.88%) |
Mar 16, 2012 | 16.25 | 16.42 | 16.22 | 16.24 | 1,235,714 | +0.03(+0.16%) |
Mar 15, 2012 | 15.98 | 16.25 | 15.83 | 16.22 | 904,985 | +0.26(+1.62%) |
Mar 14, 2012 | 16.00 | 16.17 | 15.79 | 15.96 | 748,815 | -0.06(-0.36%) |
Mar 13, 2012 | 15.78 | 16.04 | 15.65 | 16.01 | 1,358,228 | +0.42(+2.68%) |
Mar 12, 2012 | 15.97 | 16.01 | 15.22 | 15.60 | 2,213,344 | -0.36(-2.25%) |
Mar 09, 2012 | 15.69 | 16.07 | 15.63 | 15.96 | 977,317 | +0.24(+1.55%) |
Mar 08, 2012 | 15.33 | 15.74 | 15.24 | 15.71 | 1,307,424 | +0.60(+3.95%) |
Mar 07, 2012 | 14.88 | 15.17 | 14.77 | 15.12 | 1,598,165 | +0.36(+2.47%) |
Mar 06, 2012 | 15.27 | 15.32 | 14.64 | 14.75 | 2,265,634 | -0.84(-5.36%) |
Mar 05, 2012 | 15.78 | 15.78 | 15.53 | 15.59 | 1,053,046 | -0.22(-1.40%) |
Mar 02, 2012 | 16.22 | 16.31 | 15.74 | 15.81 | 1,172,412 | -0.49(-2.99%) |