Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.35 | 14.46 | 14.23 | 14.38 | 7,446,322 | +0.04(+0.29%) |
May 30, 2012 | 14.49 | 14.59 | 14.31 | 14.33 | 8,125,673 | -0.17(-1.16%) |
May 29, 2012 | 14.58 | 14.58 | 14.46 | 14.50 | 35,697,776 | +0.05(+0.33%) |
May 25, 2012 | 14.43 | 14.49 | 14.42 | 14.46 | 34,161,272 | +0.06(+0.40%) |
May 24, 2012 | 14.28 | 14.49 | 14.26 | 14.40 | 42,113,008 | +0.16(+1.14%) |
May 23, 2012 | 14.32 | 14.46 | 14.18 | 14.23 | 8,990,246 | -0.12(-0.81%) |
May 22, 2012 | 14.27 | 14.37 | 14.27 | 14.35 | 7,634,280 | +0.11(+0.77%) |
May 21, 2012 | 14.31 | 14.34 | 14.21 | 14.24 | 6,517,949 | -0.04(-0.29%) |
May 18, 2012 | 14.39 | 14.51 | 14.25 | 14.28 | 8,802,366 | -0.07(-0.48%) |
May 17, 2012 | 14.38 | 14.48 | 14.35 | 14.35 | 8,210,136 | -0.03(-0.18%) |
May 16, 2012 | 14.29 | 14.42 | 14.25 | 14.38 | 6,966,183 | +0.15(+1.03%) |
May 15, 2012 | 14.40 | 14.44 | 14.22 | 14.23 | 7,959,421 | -0.15(-1.06%) |
May 14, 2012 | 14.35 | 14.45 | 14.31 | 14.38 | 5,588,860 | -0.07(-0.51%) |
May 11, 2012 | 14.53 | 14.58 | 14.43 | 14.46 | 5,696,820 | -0.11(-0.72%) |
May 10, 2012 | 14.52 | 14.59 | 14.47 | 14.56 | 5,083,033 | +0.14(+0.98%) |
May 09, 2012 | 14.39 | 14.50 | 14.30 | 14.42 | 7,079,873 | -0.07(-0.47%) |
May 08, 2012 | 14.32 | 14.50 | 14.31 | 14.49 | 8,712,843 | +0.11(+0.77%) |
May 07, 2012 | 14.37 | 14.42 | 14.31 | 14.38 | 5,983,484 | +0.01(+0.07%) |
May 04, 2012 | 14.50 | 14.51 | 14.35 | 14.37 | 6,393,942 | +0.05(+0.37%) |
May 03, 2012 | 14.41 | 14.52 | 14.31 | 14.31 | 7,338,598 | -0.11(-0.76%) |
May 02, 2012 | 14.48 | 14.50 | 14.34 | 14.42 | 9,130,285 | -0.06(-0.44%) |
May 01, 2012 | 14.38 | 14.51 | 14.32 | 14.49 | 9,380,975 | +0.12(+0.84%) |
Apr 30, 2012 | 14.26 | 14.37 | 14.22 | 14.37 | 7,266,948 | +0.02(+0.15%) |
Apr 27, 2012 | 14.42 | 14.44 | 14.28 | 14.35 | 5,330,460 | -0.04(-0.26%) |
Apr 26, 2012 | 14.22 | 14.40 | 14.19 | 14.38 | 5,482,271 | +0.15(+1.07%) |
Apr 25, 2012 | 14.20 | 14.28 | 14.13 | 14.23 | 9,126,234 | -0.09(-0.66%) |
Apr 24, 2012 | 14.23 | 14.38 | 14.21 | 14.32 | 5,704,184 | +0.11(+0.78%) |
Apr 23, 2012 | 14.19 | 14.24 | 14.16 | 14.21 | 4,948,765 | -0.05(-0.33%) |
Apr 20, 2012 | 14.15 | 14.31 | 14.13 | 14.26 | 7,875,476 | +0.13(+0.93%) |
Apr 19, 2012 | 14.11 | 14.18 | 14.06 | 14.13 | 6,832,558 | +0.00(+0.00%) |
Apr 18, 2012 | 14.20 | 14.23 | 14.10 | 14.13 | 6,938,614 | -0.10(-0.70%) |
Apr 17, 2012 | 14.21 | 14.24 | 14.10 | 14.23 | 6,373,418 | +0.08(+0.59%) |
Apr 16, 2012 | 14.09 | 14.26 | 14.08 | 14.15 | 7,293,328 | +0.08(+0.60%) |
Apr 13, 2012 | 14.18 | 14.21 | 14.01 | 14.06 | 15,970,335 | -0.17(-1.22%) |
Apr 12, 2012 | 14.23 | 14.30 | 14.19 | 14.23 | 10,784,649 | +0.02(+0.11%) |
Apr 11, 2012 | 14.29 | 14.29 | 14.21 | 14.22 | 9,394,788 | +0.01(+0.04%) |
Apr 10, 2012 | 14.26 | 14.31 | 14.17 | 14.21 | 28,021,090 | -0.32(-2.17%) |
Apr 09, 2012 | 14.40 | 14.59 | 14.40 | 14.53 | 7,218,900 | +0.02(+0.11%) |
Apr 05, 2012 | 14.61 | 14.64 | 14.44 | 14.51 | 7,442,246 | -0.14(-0.93%) |
Apr 04, 2012 | 14.70 | 14.75 | 14.61 | 14.65 | 12,695,889 | -0.15(-0.99%) |
Apr 03, 2012 | 14.89 | 14.89 | 14.67 | 14.80 | 6,040,852 | -0.02(-0.11%) |
Apr 02, 2012 | 14.85 | 14.94 | 14.77 | 14.81 | 6,286,735 | -0.03(-0.21%) |
Mar 30, 2012 | 14.76 | 14.85 | 14.65 | 14.84 | 7,793,977 | +0.13(+0.89%) |
Mar 29, 2012 | 14.57 | 14.72 | 14.55 | 14.71 | 8,666,231 | +0.05(+0.32%) |
Mar 28, 2012 | 14.78 | 14.83 | 14.60 | 14.67 | 6,715,712 | -0.13(-0.85%) |
Mar 27, 2012 | 14.60 | 14.85 | 14.60 | 14.79 | 10,774,689 | +0.22(+1.51%) |
Mar 26, 2012 | 14.64 | 14.68 | 14.48 | 14.57 | 8,209,987 | +0.04(+0.25%) |
Mar 23, 2012 | 14.57 | 14.65 | 14.51 | 14.53 | 7,963,318 | +0.00(+0.00%) |
Mar 22, 2012 | 14.56 | 14.61 | 14.43 | 14.53 | 9,607,473 | -0.02(-0.14%) |
Mar 21, 2012 | 14.60 | 14.64 | 14.49 | 14.56 | 7,314,931 | -0.05(-0.36%) |
Mar 20, 2012 | 14.72 | 14.74 | 14.60 | 14.61 | 6,708,005 | -0.15(-1.00%) |
Mar 19, 2012 | 14.88 | 14.93 | 14.75 | 14.75 | 5,371,266 | -0.12(-0.78%) |
Mar 16, 2012 | 14.79 | 14.89 | 14.75 | 14.87 | 8,503,334 | +0.07(+0.46%) |
Mar 15, 2012 | 14.78 | 14.82 | 14.69 | 14.80 | 4,253,067 | +0.04(+0.28%) |
Mar 14, 2012 | 14.92 | 14.96 | 14.71 | 14.76 | 4,838,441 | -0.15(-0.99%) |
Mar 13, 2012 | 14.99 | 15.00 | 14.83 | 14.91 | 6,547,895 | -0.07(-0.46%) |
Mar 12, 2012 | 14.86 | 14.99 | 14.83 | 14.98 | 5,352,076 | +0.13(+0.89%) |
Mar 09, 2012 | 14.76 | 14.85 | 14.71 | 14.84 | 4,580,525 | +0.09(+0.64%) |
Mar 08, 2012 | 14.74 | 14.79 | 14.66 | 14.75 | 5,140,291 | +0.07(+0.47%) |
Mar 07, 2012 | 14.68 | 14.71 | 14.55 | 14.68 | 6,433,783 | +0.03(+0.22%) |
Mar 06, 2012 | 14.77 | 14.79 | 14.63 | 14.65 | 7,544,704 | -0.16(-1.09%) |
Mar 05, 2012 | 14.76 | 14.83 | 14.67 | 14.81 | 5,050,629 | +0.05(+0.35%) |
Mar 02, 2012 | 14.82 | 14.87 | 14.72 | 14.76 | 5,688,487 | -0.06(-0.38%) |