Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.54 | 15.67 | 15.42 | 15.59 | 1,622,889 | +0.08(+0.52%) |
May 30, 2012 | 15.53 | 15.59 | 15.49 | 15.51 | 81,274 | -0.16(-1.03%) |
May 29, 2012 | 15.55 | 15.68 | 15.55 | 15.67 | 127,636 | +0.16(+1.04%) |
May 25, 2012 | 15.41 | 15.54 | 15.41 | 15.51 | 128,554 | +0.10(+0.62%) |
May 24, 2012 | 15.45 | 15.46 | 15.34 | 15.42 | 213,519 | +0.01(+0.05%) |
May 23, 2012 | 15.30 | 15.41 | 15.19 | 15.41 | 92,208 | +0.00(+0.00%) |
May 22, 2012 | 15.48 | 15.61 | 15.37 | 15.41 | 84,458 | -0.06(-0.38%) |
May 21, 2012 | 15.41 | 15.47 | 15.36 | 15.47 | 88,509 | +0.11(+0.72%) |
May 18, 2012 | 15.43 | 15.46 | 15.31 | 15.36 | 74,909 | -0.01(-0.05%) |
May 17, 2012 | 15.50 | 15.50 | 15.32 | 15.36 | 597,189 | -0.11(-0.71%) |
May 16, 2012 | 15.65 | 15.69 | 15.47 | 15.47 | 911,440 | -0.10(-0.66%) |
May 15, 2012 | 15.61 | 15.68 | 15.52 | 15.58 | 161,261 | -0.06(-0.38%) |
May 14, 2012 | 15.73 | 15.74 | 15.59 | 15.64 | 116,084 | -0.22(-1.39%) |
May 11, 2012 | 15.78 | 16.03 | 15.78 | 15.86 | 1,046,828 | +0.03(+0.19%) |
May 10, 2012 | 15.95 | 15.95 | 15.78 | 15.83 | 142,276 | +0.01(+0.05%) |
May 09, 2012 | 15.72 | 15.93 | 15.66 | 15.82 | 279,004 | -0.04(-0.23%) |
May 08, 2012 | 15.91 | 15.94 | 15.75 | 15.86 | 326,422 | -0.11(-0.69%) |
May 07, 2012 | 15.86 | 16.00 | 15.84 | 15.97 | 213,209 | +0.04(+0.28%) |
May 04, 2012 | 16.01 | 16.09 | 15.89 | 15.92 | 317,586 | -0.18(-1.10%) |
May 03, 2012 | 16.11 | 16.21 | 16.08 | 16.10 | 320,121 | -0.01(-0.09%) |
May 02, 2012 | 16.06 | 16.15 | 16.03 | 16.11 | 304,311 | -0.02(-0.14%) |
May 01, 2012 | 16.12 | 16.30 | 16.12 | 16.14 | 259,402 | +0.03(+0.18%) |
Apr 30, 2012 | 16.01 | 16.12 | 15.97 | 16.11 | 1,787,504 | +0.10(+0.60%) |
Apr 27, 2012 | 16.06 | 16.06 | 15.95 | 16.01 | 301,724 | -0.01(-0.05%) |
Apr 26, 2012 | 15.96 | 16.06 | 15.86 | 16.02 | 227,010 | -0.05(-0.32%) |
Apr 25, 2012 | 16.09 | 16.17 | 16.02 | 16.07 | 164,228 | +0.10(+0.64%) |
Apr 24, 2012 | 15.79 | 16.01 | 15.79 | 15.97 | 300,911 | +0.23(+1.45%) |
Apr 23, 2012 | 15.74 | 15.78 | 15.67 | 15.74 | 616,065 | -0.14(-0.88%) |
Apr 20, 2012 | 15.85 | 15.95 | 15.85 | 15.88 | 498,199 | +0.07(+0.47%) |
Apr 19, 2012 | 15.92 | 16.02 | 15.75 | 15.81 | 1,044,439 | -0.10(-0.60%) |
Apr 18, 2012 | 16.03 | 16.03 | 15.88 | 15.90 | 108,823 | -0.18(-1.10%) |
Apr 17, 2012 | 16.01 | 16.12 | 15.97 | 16.08 | 385,917 | +0.18(+1.11%) |
Apr 16, 2012 | 16.00 | 16.03 | 15.86 | 15.90 | 323,695 | -0.03(-0.18%) |
Apr 13, 2012 | 16.06 | 16.09 | 15.93 | 15.93 | 324,376 | -0.20(-1.23%) |
Apr 12, 2012 | 16.02 | 16.19 | 16.02 | 16.13 | 165,153 | +0.14(+0.87%) |
Apr 11, 2012 | 15.85 | 16.00 | 15.85 | 15.99 | 170,103 | +0.25(+1.59%) |
Apr 10, 2012 | 15.98 | 16.06 | 15.72 | 15.74 | 206,776 | -0.32(-1.97%) |
Apr 09, 2012 | 16.12 | 16.13 | 15.98 | 16.06 | 209,840 | -0.17(-1.04%) |
Apr 05, 2012 | 16.29 | 16.29 | 16.18 | 16.22 | 674,241 | -0.02(-0.14%) |
Apr 04, 2012 | 16.24 | 16.31 | 16.23 | 16.25 | 1,487,008 | -0.12(-0.76%) |
Apr 03, 2012 | 16.36 | 16.42 | 16.29 | 16.37 | 1,358,009 | -0.02(-0.13%) |
Apr 02, 2012 | 16.32 | 16.45 | 16.29 | 16.39 | 1,358,639 | +0.07(+0.45%) |
Mar 30, 2012 | 16.43 | 16.44 | 16.28 | 16.32 | 1,594,654 | -0.03(-0.18%) |
Mar 29, 2012 | 16.27 | 16.35 | 16.09 | 16.35 | 262,827 | +0.04(+0.23%) |
Mar 28, 2012 | 16.36 | 16.45 | 16.25 | 16.31 | 362,380 | -0.13(-0.80%) |
Mar 27, 2012 | 16.62 | 16.65 | 16.45 | 16.45 | 207,596 | -0.20(-1.19%) |
Mar 26, 2012 | 16.66 | 16.66 | 16.54 | 16.64 | 447,623 | +0.15(+0.92%) |
Mar 23, 2012 | 16.56 | 16.56 | 16.44 | 16.49 | 195,095 | -0.04(-0.22%) |
Mar 22, 2012 | 16.59 | 16.67 | 16.52 | 16.53 | 296,980 | -0.15(-0.92%) |
Mar 21, 2012 | 16.62 | 16.71 | 16.61 | 16.68 | 345,685 | +0.06(+0.37%) |
Mar 20, 2012 | 16.54 | 16.64 | 16.51 | 16.62 | 312,068 | -0.03(-0.19%) |
Mar 19, 2012 | 16.54 | 16.71 | 16.52 | 16.65 | 180,400 | +0.09(+0.53%) |
Mar 16, 2012 | 16.55 | 16.59 | 16.45 | 16.56 | 448,995 | +0.05(+0.31%) |
Mar 15, 2012 | 16.41 | 16.52 | 16.37 | 16.51 | 457,232 | +0.15(+0.89%) |
Mar 14, 2012 | 16.50 | 16.54 | 16.35 | 16.37 | 263,603 | -0.17(-1.02%) |
Mar 13, 2012 | 16.48 | 16.54 | 16.39 | 16.54 | 676,089 | +0.14(+0.85%) |
Mar 12, 2012 | 16.46 | 16.46 | 16.37 | 16.40 | 205,966 | -0.05(-0.31%) |
Mar 09, 2012 | 16.27 | 16.46 | 16.27 | 16.45 | 239,822 | +0.19(+1.17%) |
Mar 08, 2012 | 16.21 | 16.32 | 16.15 | 16.26 | 346,284 | +0.12(+0.72%) |
Mar 07, 2012 | 16.02 | 16.17 | 16.02 | 16.14 | 419,432 | +0.14(+0.87%) |
Mar 06, 2012 | 16.05 | 16.15 | 15.95 | 16.00 | 381,227 | -0.25(-1.53%) |
Mar 05, 2012 | 16.24 | 16.29 | 16.14 | 16.25 | 150,171 | -0.04(-0.22%) |
Mar 02, 2012 | 16.29 | 16.39 | 16.27 | 16.29 | 352,896 | -0.01(-0.09%) |