Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.82 | 13.92 | 13.67 | 13.72 | 2,228,449 | -0.13(-0.94%) |
May 30, 2012 | 13.97 | 14.05 | 13.85 | 13.85 | 1,644,865 | -0.24(-1.74%) |
May 29, 2012 | 14.03 | 14.22 | 14.02 | 14.10 | 2,283,574 | +0.17(+1.22%) |
May 25, 2012 | 14.28 | 14.30 | 13.88 | 13.93 | 2,697,079 | -0.40(-2.79%) |
May 24, 2012 | 14.15 | 14.39 | 14.10 | 14.32 | 4,029,687 | +0.22(+1.59%) |
May 23, 2012 | 13.87 | 14.13 | 13.67 | 14.10 | 2,608,716 | +0.13(+0.93%) |
May 22, 2012 | 14.02 | 14.13 | 13.94 | 13.97 | 2,096,773 | -0.02(-0.18%) |
May 21, 2012 | 13.77 | 14.02 | 13.72 | 14.00 | 1,089,272 | +0.26(+1.91%) |
May 18, 2012 | 13.97 | 14.02 | 13.69 | 13.73 | 1,684,459 | -0.14(-1.00%) |
May 17, 2012 | 14.19 | 14.21 | 13.87 | 13.87 | 1,990,532 | -0.30(-2.09%) |
May 16, 2012 | 14.16 | 14.26 | 14.08 | 14.17 | 2,253,412 | +0.03(+0.24%) |
May 15, 2012 | 14.29 | 14.31 | 14.06 | 14.13 | 2,501,289 | -0.16(-1.11%) |
May 14, 2012 | 14.36 | 14.48 | 14.29 | 14.29 | 1,897,792 | -0.27(-1.83%) |
May 11, 2012 | 14.56 | 14.69 | 14.49 | 14.56 | 1,233,695 | -0.01(-0.10%) |
May 10, 2012 | 14.62 | 14.71 | 14.49 | 14.57 | 1,839,450 | -0.03(-0.24%) |
May 09, 2012 | 14.47 | 14.71 | 14.42 | 14.61 | 1,755,412 | -0.02(-0.17%) |
May 08, 2012 | 14.60 | 14.69 | 14.41 | 14.63 | 2,571,631 | -0.04(-0.27%) |
May 07, 2012 | 14.51 | 14.69 | 14.43 | 14.67 | 2,381,091 | +0.10(+0.71%) |
May 04, 2012 | 14.81 | 14.82 | 14.47 | 14.57 | 2,596,319 | -0.35(-2.32%) |
May 03, 2012 | 15.05 | 15.14 | 14.87 | 14.91 | 2,821,709 | -0.13(-0.89%) |
May 02, 2012 | 14.99 | 15.09 | 14.88 | 15.05 | 5,291,146 | +0.16(+1.06%) |
May 01, 2012 | 14.89 | 15.09 | 14.85 | 14.89 | 3,810,993 | +0.16(+1.11%) |
Apr 30, 2012 | 14.67 | 14.74 | 14.56 | 14.73 | 1,739,903 | +0.01(+0.07%) |
Apr 27, 2012 | 14.57 | 14.81 | 14.56 | 14.72 | 2,355,384 | +0.15(+1.05%) |
Apr 26, 2012 | 14.40 | 14.60 | 14.30 | 14.56 | 2,104,046 | +0.13(+0.92%) |
Apr 25, 2012 | 14.42 | 14.47 | 14.31 | 14.43 | 2,554,994 | +0.14(+0.97%) |
Apr 24, 2012 | 14.07 | 14.33 | 14.06 | 14.29 | 2,632,305 | +0.23(+1.65%) |
Apr 23, 2012 | 14.15 | 14.15 | 13.95 | 14.06 | 2,196,207 | -0.20(-1.42%) |
Apr 20, 2012 | 14.16 | 14.32 | 14.09 | 14.26 | 1,712,811 | +0.22(+1.58%) |
Apr 19, 2012 | 14.03 | 14.06 | 13.91 | 14.04 | 1,649,814 | -0.03(-0.21%) |
Apr 18, 2012 | 14.22 | 14.29 | 14.03 | 14.07 | 3,471,803 | -0.20(-1.42%) |
Apr 17, 2012 | 14.16 | 14.34 | 14.11 | 14.27 | 1,917,742 | +0.21(+1.51%) |
Apr 16, 2012 | 14.11 | 14.14 | 13.95 | 14.06 | 1,827,507 | +0.09(+0.67%) |
Apr 13, 2012 | 14.01 | 14.10 | 13.97 | 13.97 | 2,602,121 | -0.11(-0.81%) |
Apr 12, 2012 | 13.95 | 14.11 | 13.86 | 14.08 | 1,861,093 | +0.15(+1.10%) |
Apr 11, 2012 | 13.71 | 13.94 | 13.62 | 13.93 | 2,833,981 | +0.30(+2.21%) |
Apr 10, 2012 | 13.74 | 13.77 | 13.57 | 13.62 | 2,945,640 | -0.13(-0.97%) |
Apr 09, 2012 | 13.78 | 13.82 | 13.67 | 13.76 | 2,120,855 | -0.17(-1.24%) |
Apr 05, 2012 | 14.05 | 14.06 | 13.91 | 13.93 | 1,771,314 | -0.13(-0.95%) |
Apr 04, 2012 | 14.23 | 14.29 | 14.05 | 14.06 | 2,254,113 | -0.30(-2.10%) |
Apr 03, 2012 | 14.49 | 14.55 | 14.33 | 14.37 | 1,857,722 | -0.14(-0.99%) |
Apr 02, 2012 | 14.32 | 14.51 | 14.26 | 14.51 | 2,153,060 | +0.24(+1.66%) |
Mar 30, 2012 | 14.43 | 14.43 | 14.26 | 14.27 | 2,386,984 | -0.08(-0.55%) |
Mar 29, 2012 | 14.42 | 14.48 | 14.24 | 14.35 | 2,341,371 | -0.14(-0.95%) |
Mar 28, 2012 | 14.61 | 14.66 | 14.42 | 14.49 | 3,173,630 | -0.13(-0.88%) |
Mar 27, 2012 | 14.87 | 14.93 | 14.62 | 14.62 | 2,078,379 | -0.25(-1.66%) |
Mar 26, 2012 | 14.77 | 14.94 | 14.72 | 14.86 | 2,735,634 | +0.23(+1.59%) |
Mar 23, 2012 | 14.61 | 14.70 | 14.56 | 14.63 | 2,473,555 | +0.00(+0.00%) |
Mar 22, 2012 | 14.77 | 14.77 | 14.51 | 14.63 | 4,297,019 | -0.24(-1.63%) |
Mar 21, 2012 | 14.42 | 14.91 | 14.41 | 14.87 | 4,261,147 | +0.46(+3.19%) |
Mar 20, 2012 | 14.34 | 14.48 | 14.17 | 14.41 | 3,509,144 | +0.00(+0.00%) |
Mar 19, 2012 | 14.45 | 14.68 | 14.37 | 14.41 | 3,668,335 | -0.15(-1.02%) |
Mar 16, 2012 | 14.42 | 14.60 | 14.41 | 14.56 | 1,901,299 | +0.18(+1.24%) |
Mar 15, 2012 | 14.28 | 14.41 | 14.18 | 14.39 | 1,983,855 | +0.17(+1.18%) |
Mar 14, 2012 | 14.49 | 14.54 | 14.14 | 14.22 | 2,635,770 | -0.31(-2.14%) |
Mar 13, 2012 | 14.40 | 14.53 | 14.31 | 14.53 | 2,203,831 | +0.17(+1.20%) |
Mar 12, 2012 | 14.17 | 14.39 | 14.17 | 14.36 | 1,950,012 | +0.17(+1.22%) |
Mar 09, 2012 | 14.13 | 14.28 | 14.11 | 14.18 | 1,710,735 | +0.02(+0.17%) |
Mar 08, 2012 | 14.15 | 14.23 | 14.08 | 14.16 | 1,320,415 | +0.07(+0.49%) |
Mar 07, 2012 | 14.07 | 14.17 | 13.90 | 14.09 | 3,169,764 | +0.08(+0.60%) |
Mar 06, 2012 | 14.24 | 14.30 | 13.99 | 14.01 | 6,802,468 | -0.34(-2.38%) |
Mar 05, 2012 | 14.23 | 14.42 | 14.23 | 14.35 | 3,513,572 | +0.01(+0.03%) |
Mar 02, 2012 | 14.29 | 14.37 | 14.20 | 14.34 | 1,731,523 | +0.07(+0.48%) |