Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.66 | 13.71 | 13.58 | 13.66 | 4,881,103 | +0.01(+0.08%) |
May 30, 2012 | 13.65 | 13.75 | 13.62 | 13.65 | 9,853,129 | -0.07(-0.51%) |
May 29, 2012 | 13.74 | 13.80 | 13.70 | 13.72 | 9,208,876 | +0.01(+0.04%) |
May 25, 2012 | 13.74 | 13.75 | 13.68 | 13.71 | 6,170,539 | -0.01(-0.04%) |
May 24, 2012 | 13.76 | 13.81 | 13.63 | 13.72 | 10,112,000 | -0.05(-0.36%) |
May 23, 2012 | 13.70 | 13.78 | 13.60 | 13.77 | 5,026,215 | +0.05(+0.40%) |
May 22, 2012 | 13.69 | 13.76 | 13.65 | 13.71 | 4,383,933 | +0.05(+0.40%) |
May 21, 2012 | 13.70 | 13.71 | 13.57 | 13.66 | 9,197,943 | +0.02(+0.16%) |
May 18, 2012 | 13.79 | 13.86 | 13.60 | 13.63 | 9,812,119 | -0.15(-1.06%) |
May 17, 2012 | 14.00 | 14.00 | 13.78 | 13.78 | 5,333,275 | -0.17(-1.24%) |
May 16, 2012 | 13.90 | 14.00 | 13.88 | 13.96 | 5,328,039 | +0.07(+0.51%) |
May 15, 2012 | 13.91 | 13.97 | 13.85 | 13.88 | 7,287,158 | -0.02(-0.16%) |
May 14, 2012 | 13.93 | 13.98 | 13.81 | 13.91 | 7,416,150 | -0.07(-0.51%) |
May 11, 2012 | 13.91 | 14.07 | 13.86 | 13.98 | 5,767,963 | +0.04(+0.31%) |
May 10, 2012 | 13.94 | 13.99 | 13.86 | 13.93 | 8,300,036 | +0.07(+0.47%) |
May 09, 2012 | 13.85 | 13.94 | 13.80 | 13.87 | 8,924,157 | -0.03(-0.23%) |
May 08, 2012 | 13.92 | 13.94 | 13.83 | 13.90 | 7,985,022 | -0.05(-0.39%) |
May 07, 2012 | 13.93 | 14.09 | 13.91 | 13.96 | 5,961,295 | -0.03(-0.19%) |
May 04, 2012 | 13.97 | 14.12 | 13.96 | 13.98 | 6,510,256 | -0.01(-0.08%) |
May 03, 2012 | 14.03 | 14.04 | 13.93 | 13.99 | 5,534,420 | -0.01(-0.08%) |
May 02, 2012 | 14.03 | 14.04 | 13.93 | 14.00 | 4,409,829 | -0.04(-0.27%) |
May 01, 2012 | 14.02 | 14.13 | 13.95 | 14.04 | 5,307,099 | +0.02(+0.15%) |
Apr 30, 2012 | 14.04 | 14.06 | 13.99 | 14.02 | 4,679,143 | -0.05(-0.39%) |
Apr 27, 2012 | 14.06 | 14.11 | 14.05 | 14.07 | 3,482,590 | +0.01(+0.08%) |
Apr 26, 2012 | 13.93 | 14.10 | 13.85 | 14.06 | 7,076,153 | +0.15(+1.05%) |
Apr 25, 2012 | 13.97 | 14.00 | 13.89 | 13.92 | 5,647,769 | +0.00(+0.00%) |
Apr 24, 2012 | 13.91 | 14.00 | 13.88 | 13.92 | 4,533,914 | +0.05(+0.39%) |
Apr 23, 2012 | 14.01 | 14.01 | 13.85 | 13.86 | 5,933,530 | -0.26(-1.83%) |
Apr 20, 2012 | 14.04 | 14.16 | 14.04 | 14.12 | 6,389,942 | +0.10(+0.69%) |
Apr 19, 2012 | 14.04 | 14.08 | 13.97 | 14.02 | 8,305,162 | +0.02(+0.11%) |
Apr 18, 2012 | 14.01 | 14.04 | 13.94 | 14.01 | 5,918,685 | -0.04(-0.31%) |
Apr 17, 2012 | 13.98 | 14.10 | 13.89 | 14.05 | 5,667,112 | +0.13(+0.97%) |
Apr 16, 2012 | 13.87 | 13.95 | 13.83 | 13.92 | 20,043,194 | +0.05(+0.39%) |
Apr 13, 2012 | 13.95 | 14.05 | 13.86 | 13.86 | 21,305,954 | -0.09(-0.66%) |
Apr 12, 2012 | 13.88 | 13.95 | 13.79 | 13.95 | 21,450,558 | +0.08(+0.54%) |
Apr 11, 2012 | 13.98 | 14.02 | 13.83 | 13.88 | 7,505,107 | -0.03(-0.19%) |
Apr 10, 2012 | 13.97 | 14.01 | 13.90 | 13.91 | 8,600,584 | -0.11(-0.77%) |
Apr 09, 2012 | 14.08 | 14.17 | 14.00 | 14.01 | 7,983,570 | -0.21(-1.47%) |
Apr 05, 2012 | 14.30 | 14.30 | 14.19 | 14.22 | 9,067,981 | -0.08(-0.53%) |
Apr 04, 2012 | 14.36 | 14.42 | 14.30 | 14.30 | 9,115,886 | -0.09(-0.64%) |
Apr 03, 2012 | 14.39 | 14.46 | 14.32 | 14.39 | 12,932,835 | +0.11(+0.75%) |
Apr 02, 2012 | 14.14 | 14.34 | 14.04 | 14.28 | 10,823,451 | +0.16(+1.10%) |
Mar 30, 2012 | 14.19 | 14.25 | 14.12 | 14.13 | 5,588,475 | -0.01(-0.04%) |
Mar 29, 2012 | 14.09 | 14.20 | 14.02 | 14.13 | 7,201,048 | -0.01(-0.04%) |
Mar 28, 2012 | 14.11 | 14.15 | 14.08 | 14.14 | 7,473,098 | +0.04(+0.31%) |
Mar 27, 2012 | 14.03 | 14.15 | 14.03 | 14.09 | 5,299,051 | +0.06(+0.46%) |
Mar 26, 2012 | 14.07 | 14.16 | 14.02 | 14.03 | 7,882,183 | +0.02(+0.11%) |
Mar 23, 2012 | 14.08 | 14.08 | 13.96 | 14.01 | 6,139,930 | -0.09(-0.61%) |
Mar 22, 2012 | 14.14 | 14.18 | 14.00 | 14.10 | 6,618,874 | -0.08(-0.57%) |
Mar 21, 2012 | 14.14 | 14.21 | 14.13 | 14.18 | 5,042,166 | +0.03(+0.19%) |
Mar 20, 2012 | 14.15 | 14.20 | 14.13 | 14.15 | 3,412,302 | -0.03(-0.19%) |
Mar 19, 2012 | 14.20 | 14.27 | 14.18 | 14.18 | 3,769,564 | -0.04(-0.27%) |
Mar 16, 2012 | 14.33 | 14.39 | 14.16 | 14.22 | 5,723,811 | -0.08(-0.56%) |
Mar 15, 2012 | 14.18 | 14.30 | 14.14 | 14.30 | 3,747,860 | +0.15(+1.06%) |
Mar 14, 2012 | 14.19 | 14.23 | 14.13 | 14.15 | 2,435,904 | -0.04(-0.27%) |
Mar 13, 2012 | 14.15 | 14.21 | 14.11 | 14.19 | 3,933,200 | +0.06(+0.42%) |
Mar 12, 2012 | 14.08 | 14.19 | 14.01 | 14.13 | 3,008,440 | +0.05(+0.34%) |
Mar 09, 2012 | 14.09 | 14.11 | 14.02 | 14.08 | 6,675,033 | -0.03(-0.19%) |
Mar 08, 2012 | 14.11 | 14.13 | 14.06 | 14.11 | 3,521,779 | +0.06(+0.46%) |
Mar 07, 2012 | 14.00 | 14.09 | 13.97 | 14.04 | 4,565,052 | +0.04(+0.31%) |
Mar 06, 2012 | 14.08 | 14.19 | 13.96 | 14.00 | 7,076,702 | -0.18(-1.29%) |
Mar 05, 2012 | 14.05 | 14.21 | 14.05 | 14.18 | 3,926,915 | +0.12(+0.84%) |
Mar 02, 2012 | 14.08 | 14.14 | 14.00 | 14.06 | 4,555,927 | -0.02(-0.15%) |