Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.34 | 15.52 | 15.31 | 15.39 | 31,555,278 | +0.08(+0.53%) |
May 30, 2012 | 15.28 | 15.41 | 15.27 | 15.31 | 17,646,764 | -0.05(-0.34%) |
May 29, 2012 | 15.39 | 15.40 | 15.25 | 15.36 | 17,593,412 | +0.01(+0.06%) |
May 25, 2012 | 15.41 | 15.49 | 15.30 | 15.35 | 12,506,847 | -0.07(-0.46%) |
May 24, 2012 | 15.22 | 15.43 | 15.15 | 15.43 | 18,766,380 | +0.26(+1.70%) |
May 23, 2012 | 15.17 | 15.26 | 15.11 | 15.17 | 15,457,875 | -0.02(-0.13%) |
May 22, 2012 | 15.22 | 15.25 | 15.13 | 15.19 | 15,465,958 | -0.04(-0.28%) |
May 21, 2012 | 15.14 | 15.23 | 15.02 | 15.23 | 18,615,326 | +0.08(+0.54%) |
May 18, 2012 | 15.14 | 15.26 | 15.12 | 15.15 | 23,464,004 | +0.02(+0.13%) |
May 17, 2012 | 15.23 | 15.31 | 15.13 | 15.13 | 19,411,238 | -0.11(-0.69%) |
May 16, 2012 | 15.19 | 15.32 | 15.19 | 15.23 | 21,228,104 | +0.05(+0.35%) |
May 15, 2012 | 15.15 | 15.29 | 15.11 | 15.18 | 20,765,208 | +0.03(+0.19%) |
May 14, 2012 | 15.14 | 15.25 | 15.11 | 15.15 | 26,285,952 | -0.05(-0.32%) |
May 11, 2012 | 15.18 | 15.29 | 15.16 | 15.20 | 17,880,218 | +0.03(+0.19%) |
May 10, 2012 | 15.27 | 15.35 | 15.17 | 15.17 | 24,109,816 | -0.01(-0.06%) |
May 09, 2012 | 15.34 | 15.35 | 15.18 | 15.18 | 22,811,916 | -0.24(-1.58%) |
May 08, 2012 | 15.37 | 15.44 | 15.34 | 15.43 | 22,279,016 | +0.03(+0.19%) |
May 07, 2012 | 15.50 | 15.52 | 15.39 | 15.40 | 17,404,372 | -0.11(-0.71%) |
May 04, 2012 | 15.52 | 15.59 | 15.47 | 15.51 | 15,059,702 | -0.06(-0.37%) |
May 03, 2012 | 15.50 | 15.59 | 15.46 | 15.56 | 17,051,584 | +0.09(+0.56%) |
May 02, 2012 | 15.50 | 15.55 | 15.46 | 15.48 | 15,304,276 | -0.02(-0.15%) |
May 01, 2012 | 15.40 | 15.60 | 15.37 | 15.50 | 16,326,384 | +0.10(+0.65%) |
Apr 30, 2012 | 15.38 | 15.42 | 15.30 | 15.40 | 13,970,460 | +0.04(+0.25%) |
Apr 27, 2012 | 15.29 | 15.41 | 15.28 | 15.36 | 17,054,306 | +0.10(+0.63%) |
Apr 26, 2012 | 15.15 | 15.29 | 15.06 | 15.27 | 19,242,570 | +0.11(+0.76%) |
Apr 25, 2012 | 15.16 | 15.21 | 14.96 | 15.15 | 24,558,616 | -0.00(-0.03%) |
Apr 24, 2012 | 15.19 | 15.27 | 15.11 | 15.16 | 18,260,394 | -0.03(-0.19%) |
Apr 23, 2012 | 15.21 | 15.23 | 15.10 | 15.19 | 12,726,745 | -0.06(-0.41%) |
Apr 20, 2012 | 15.22 | 15.35 | 15.15 | 15.25 | 17,466,024 | +0.05(+0.35%) |
Apr 19, 2012 | 15.16 | 15.21 | 15.06 | 15.20 | 14,814,683 | +0.06(+0.38%) |
Apr 18, 2012 | 15.07 | 15.18 | 15.02 | 15.14 | 16,850,636 | +0.02(+0.16%) |
Apr 17, 2012 | 15.06 | 15.11 | 14.93 | 15.11 | 14,393,541 | +0.11(+0.73%) |
Apr 16, 2012 | 15.09 | 15.13 | 14.99 | 15.00 | 14,371,676 | -0.05(-0.35%) |
Apr 13, 2012 | 14.97 | 15.19 | 14.92 | 15.06 | 37,309,276 | +0.09(+0.58%) |
Apr 12, 2012 | 14.92 | 14.98 | 14.85 | 14.97 | 11,227,514 | +0.05(+0.32%) |
Apr 11, 2012 | 14.90 | 15.06 | 14.89 | 14.92 | 22,796,310 | +0.12(+0.84%) |
Apr 10, 2012 | 14.91 | 14.93 | 14.79 | 14.80 | 21,162,696 | -0.10(-0.67%) |
Apr 09, 2012 | 14.85 | 14.96 | 14.84 | 14.90 | 17,171,074 | -0.10(-0.64%) |
Apr 05, 2012 | 14.84 | 15.00 | 14.82 | 15.00 | 15,185,329 | +0.12(+0.80%) |
Apr 04, 2012 | 14.82 | 14.99 | 14.82 | 14.88 | 18,000,698 | +0.01(+0.06%) |
Apr 03, 2012 | 14.89 | 14.92 | 14.80 | 14.87 | 15,338,733 | -0.03(-0.22%) |
Apr 02, 2012 | 14.70 | 14.95 | 14.70 | 14.90 | 20,439,332 | +0.14(+0.94%) |
Mar 30, 2012 | 14.65 | 14.82 | 14.63 | 14.76 | 21,110,012 | +0.13(+0.92%) |
Mar 29, 2012 | 14.51 | 14.63 | 14.49 | 14.63 | 14,091,319 | +0.03(+0.23%) |
Mar 28, 2012 | 14.63 | 14.63 | 14.53 | 14.59 | 16,193,940 | -0.04(-0.29%) |
Mar 27, 2012 | 14.70 | 14.78 | 14.61 | 14.64 | 20,107,354 | -0.02(-0.16%) |
Mar 26, 2012 | 14.58 | 14.67 | 14.56 | 14.66 | 20,922,898 | +0.12(+0.86%) |
Mar 23, 2012 | 14.54 | 14.58 | 14.45 | 14.54 | 21,967,950 | +0.12(+0.86%) |
Mar 22, 2012 | 14.36 | 14.45 | 14.36 | 14.41 | 13,207,359 | -0.00(-0.03%) |
Mar 21, 2012 | 14.40 | 14.46 | 14.36 | 14.42 | 13,251,055 | +0.01(+0.07%) |
Mar 20, 2012 | 14.33 | 14.45 | 14.32 | 14.41 | 13,130,492 | +0.01(+0.07%) |
Mar 19, 2012 | 14.33 | 14.44 | 14.29 | 14.40 | 16,192,591 | +0.04(+0.27%) |
Mar 16, 2012 | 14.37 | 14.42 | 14.31 | 14.36 | 27,106,208 | +0.00(+0.00%) |
Mar 15, 2012 | 14.33 | 14.36 | 14.23 | 14.36 | 17,724,138 | +0.04(+0.27%) |
Mar 14, 2012 | 14.36 | 14.42 | 14.26 | 14.32 | 22,240,590 | -0.07(-0.50%) |
Mar 13, 2012 | 14.39 | 14.40 | 14.24 | 14.39 | 31,284,298 | +0.03(+0.23%) |
Mar 12, 2012 | 14.41 | 14.49 | 14.34 | 14.36 | 34,354,908 | -0.01(-0.07%) |
Mar 09, 2012 | 14.38 | 14.43 | 14.31 | 14.37 | 74,180,112 | +0.00(+0.00%) |
Mar 08, 2012 | 14.28 | 14.43 | 14.27 | 14.37 | 73,540,520 | +0.17(+1.20%) |
Mar 07, 2012 | 14.20 | 14.23 | 14.05 | 14.20 | 22,166,846 | +0.01(+0.07%) |
Mar 06, 2012 | 14.22 | 14.32 | 14.14 | 14.19 | 27,990,900 | -0.08(-0.59%) |
Mar 05, 2012 | 14.13 | 14.32 | 14.12 | 14.27 | 19,011,076 | +0.14(+1.00%) |
Mar 02, 2012 | 14.18 | 14.18 | 14.08 | 14.13 | 15,265,223 | -0.03(-0.20%) |