Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.97 | 16.12 | 15.65 | 16.04 | 1,872,001 | +0.00(+0.01%) |
May 30, 2012 | 16.01 | 16.09 | 15.92 | 16.03 | 1,052,406 | -0.16(-0.97%) |
May 29, 2012 | 16.12 | 16.50 | 16.12 | 16.19 | 1,068,335 | +0.13(+0.79%) |
May 25, 2012 | 15.99 | 16.37 | 15.90 | 16.06 | 2,067,008 | +0.04(+0.23%) |
May 24, 2012 | 14.96 | 16.06 | 14.70 | 16.03 | 2,895,986 | +1.41(+9.66%) |
May 23, 2012 | 14.46 | 14.69 | 14.38 | 14.61 | 1,087,788 | +0.09(+0.59%) |
May 22, 2012 | 14.56 | 14.79 | 14.46 | 14.53 | 673,311 | -0.04(-0.25%) |
May 21, 2012 | 14.24 | 14.59 | 14.24 | 14.57 | 528,246 | +0.32(+2.23%) |
May 18, 2012 | 14.14 | 14.38 | 14.12 | 14.25 | 563,465 | +0.14(+0.96%) |
May 17, 2012 | 14.68 | 14.73 | 14.05 | 14.11 | 873,503 | -0.58(-3.96%) |
May 16, 2012 | 14.93 | 14.97 | 14.65 | 14.69 | 923,015 | -0.17(-1.14%) |
May 15, 2012 | 14.78 | 15.05 | 14.77 | 14.86 | 1,511,204 | +0.03(+0.23%) |
May 14, 2012 | 14.97 | 15.06 | 14.75 | 14.83 | 1,039,543 | -0.24(-1.61%) |
May 11, 2012 | 14.73 | 15.14 | 14.72 | 15.07 | 1,157,247 | +0.23(+1.56%) |
May 10, 2012 | 15.00 | 15.08 | 14.73 | 14.84 | 1,502,810 | -0.06(-0.37%) |
May 09, 2012 | 14.72 | 15.04 | 14.72 | 14.90 | 1,018,670 | -0.04(-0.27%) |
May 08, 2012 | 15.00 | 15.05 | 14.76 | 14.94 | 1,058,493 | -0.19(-1.23%) |
May 07, 2012 | 15.11 | 15.30 | 15.01 | 15.12 | 517,886 | -0.03(-0.18%) |
May 04, 2012 | 15.34 | 15.34 | 15.09 | 15.15 | 567,701 | -0.24(-1.53%) |
May 03, 2012 | 15.41 | 15.47 | 15.26 | 15.39 | 774,437 | -0.00(-0.03%) |
May 02, 2012 | 15.28 | 15.46 | 15.28 | 15.39 | 837,231 | +0.05(+0.32%) |
May 01, 2012 | 15.32 | 15.67 | 15.32 | 15.34 | 1,034,818 | +0.01(+0.06%) |
Apr 30, 2012 | 15.31 | 15.42 | 15.22 | 15.33 | 827,183 | -0.04(-0.28%) |
Apr 27, 2012 | 15.25 | 15.45 | 15.01 | 15.38 | 915,064 | +0.18(+1.20%) |
Apr 26, 2012 | 15.24 | 15.38 | 15.14 | 15.19 | 1,070,517 | -0.08(-0.52%) |
Apr 25, 2012 | 15.29 | 15.45 | 15.20 | 15.27 | 1,032,408 | +0.13(+0.86%) |
Apr 24, 2012 | 15.07 | 15.39 | 15.01 | 15.14 | 872,892 | +0.01(+0.06%) |
Apr 23, 2012 | 14.89 | 15.20 | 14.79 | 15.13 | 852,610 | -0.14(-0.94%) |
Apr 20, 2012 | 15.28 | 15.34 | 15.09 | 15.28 | 863,837 | +0.06(+0.42%) |
Apr 19, 2012 | 15.41 | 15.47 | 15.08 | 15.21 | 657,004 | -0.19(-1.24%) |
Apr 18, 2012 | 15.34 | 15.50 | 15.33 | 15.40 | 639,313 | -0.02(-0.10%) |
Apr 17, 2012 | 15.45 | 15.61 | 15.39 | 15.42 | 1,282,117 | +0.07(+0.45%) |
Apr 16, 2012 | 15.20 | 15.45 | 15.12 | 15.35 | 854,195 | +0.25(+1.66%) |
Apr 13, 2012 | 15.21 | 15.30 | 15.09 | 15.10 | 810,904 | -0.12(-0.79%) |
Apr 12, 2012 | 14.84 | 15.40 | 14.84 | 15.22 | 919,161 | +0.39(+2.66%) |
Apr 11, 2012 | 14.64 | 14.92 | 14.63 | 14.82 | 732,498 | +0.32(+2.17%) |
Apr 10, 2012 | 15.07 | 15.07 | 14.48 | 14.51 | 967,908 | -0.58(-3.87%) |
Apr 09, 2012 | 15.05 | 15.15 | 14.97 | 15.09 | 454,733 | -0.15(-1.01%) |
Apr 05, 2012 | 15.28 | 15.45 | 15.21 | 15.25 | 914,789 | -0.15(-0.96%) |
Apr 04, 2012 | 15.25 | 15.40 | 15.06 | 15.40 | 821,241 | +0.05(+0.35%) |
Apr 03, 2012 | 15.27 | 15.38 | 15.25 | 15.34 | 625,071 | +0.01(+0.07%) |
Apr 02, 2012 | 15.23 | 15.36 | 15.16 | 15.33 | 723,018 | +0.07(+0.48%) |
Mar 30, 2012 | 15.37 | 15.37 | 15.25 | 15.26 | 610,647 | -0.05(-0.32%) |
Mar 29, 2012 | 15.19 | 15.36 | 15.11 | 15.31 | 767,218 | +0.02(+0.11%) |
Mar 28, 2012 | 15.24 | 15.31 | 15.06 | 15.29 | 647,069 | +0.03(+0.20%) |
Mar 27, 2012 | 15.27 | 15.34 | 15.25 | 15.26 | 765,702 | -0.03(-0.21%) |
Mar 26, 2012 | 15.13 | 15.36 | 15.11 | 15.29 | 428,897 | +0.26(+1.75%) |
Mar 23, 2012 | 15.19 | 15.19 | 14.87 | 15.03 | 829,157 | -0.17(-1.10%) |
Mar 22, 2012 | 15.16 | 15.23 | 15.00 | 15.20 | 579,678 | -0.04(-0.25%) |
Mar 21, 2012 | 15.13 | 15.27 | 15.09 | 15.23 | 529,891 | +0.02(+0.15%) |
Mar 20, 2012 | 15.08 | 15.21 | 14.99 | 15.21 | 797,953 | +0.04(+0.24%) |
Mar 19, 2012 | 15.16 | 15.29 | 15.04 | 15.18 | 484,163 | +0.01(+0.04%) |
Mar 16, 2012 | 15.38 | 15.38 | 15.13 | 15.17 | 1,015,078 | -0.22(-1.46%) |
Mar 15, 2012 | 15.30 | 15.40 | 15.24 | 15.39 | 837,918 | +0.06(+0.42%) |
Mar 14, 2012 | 15.15 | 15.34 | 15.07 | 15.33 | 1,118,367 | +0.20(+1.31%) |
Mar 13, 2012 | 14.83 | 15.13 | 14.76 | 15.13 | 1,102,038 | +0.35(+2.37%) |
Mar 12, 2012 | 14.65 | 14.80 | 14.65 | 14.78 | 742,430 | +0.06(+0.44%) |
Mar 09, 2012 | 14.59 | 14.79 | 14.59 | 14.72 | 952,188 | +0.05(+0.36%) |
Mar 08, 2012 | 14.43 | 14.71 | 14.43 | 14.66 | 573,834 | +0.28(+1.93%) |
Mar 07, 2012 | 14.41 | 14.50 | 14.33 | 14.38 | 687,464 | +0.04(+0.25%) |
Mar 06, 2012 | 14.25 | 14.47 | 14.24 | 14.35 | 1,166,125 | -0.10(-0.67%) |
Mar 05, 2012 | 14.34 | 14.46 | 14.32 | 14.44 | 714,573 | +0.08(+0.55%) |
Mar 02, 2012 | 14.54 | 14.58 | 14.33 | 14.36 | 967,905 | -0.16(-1.10%) |