Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 14.30 | 14.48 | 13.85 | 14.35 | 2,620,618 | +0.16(+1.13%) |
May 30, 2012 | 14.77 | 14.80 | 14.01 | 14.19 | 2,478,411 | -0.85(-5.65%) |
May 29, 2012 | 14.77 | 15.32 | 14.69 | 15.04 | 1,867,175 | +0.45(+3.08%) |
May 25, 2012 | 14.41 | 14.80 | 14.29 | 14.59 | 1,477,912 | +0.24(+1.67%) |
May 24, 2012 | 14.88 | 14.98 | 14.04 | 14.35 | 2,071,889 | -0.57(-3.82%) |
May 23, 2012 | 14.32 | 15.03 | 14.14 | 14.92 | 2,078,532 | +0.33(+2.26%) |
May 22, 2012 | 14.54 | 15.00 | 14.44 | 14.59 | 1,982,742 | +0.09(+0.62%) |
May 21, 2012 | 13.70 | 14.51 | 13.58 | 14.50 | 2,025,487 | +0.82(+5.99%) |
May 18, 2012 | 13.85 | 14.09 | 13.65 | 13.68 | 2,364,238 | -0.17(-1.23%) |
May 17, 2012 | 14.17 | 14.34 | 13.61 | 13.85 | 2,609,099 | -0.32(-2.26%) |
May 16, 2012 | 14.66 | 14.83 | 14.03 | 14.17 | 2,176,018 | -0.46(-3.14%) |
May 15, 2012 | 14.24 | 14.90 | 14.24 | 14.63 | 3,464,437 | +0.45(+3.17%) |
May 14, 2012 | 14.17 | 14.31 | 13.99 | 14.18 | 2,492,857 | -0.21(-1.46%) |
May 11, 2012 | 13.96 | 14.53 | 13.95 | 14.39 | 2,446,031 | +0.31(+2.20%) |
May 10, 2012 | 14.37 | 14.45 | 14.02 | 14.08 | 3,755,555 | -0.23(-1.61%) |
May 09, 2012 | 14.36 | 14.47 | 14.00 | 14.31 | 3,160,817 | -0.27(-1.85%) |
May 08, 2012 | 15.01 | 15.07 | 14.28 | 14.58 | 3,794,397 | -0.62(-4.08%) |
May 07, 2012 | 15.05 | 15.41 | 15.00 | 15.20 | 1,555,918 | +0.00(+0.00%) |
May 04, 2012 | 15.93 | 15.97 | 15.16 | 15.20 | 3,124,535 | -0.83(-5.18%) |
May 03, 2012 | 16.40 | 16.58 | 15.72 | 16.03 | 3,363,569 | -0.44(-2.67%) |
May 02, 2012 | 16.41 | 16.60 | 16.21 | 16.47 | 2,562,618 | -0.18(-1.08%) |
May 01, 2012 | 16.53 | 17.14 | 16.48 | 16.65 | 2,013,280 | +0.13(+0.79%) |
Apr 30, 2012 | 16.46 | 16.58 | 16.30 | 16.52 | 2,229,942 | +0.08(+0.49%) |
Apr 27, 2012 | 16.74 | 16.82 | 16.25 | 16.44 | 2,603,275 | -0.07(-0.42%) |
Apr 26, 2012 | 16.54 | 16.61 | 16.18 | 16.51 | 2,543,112 | -0.06(-0.36%) |
Apr 25, 2012 | 16.80 | 16.94 | 16.30 | 16.57 | 3,168,253 | +0.07(+0.42%) |
Apr 24, 2012 | 16.51 | 16.82 | 16.28 | 16.50 | 3,658,888 | +0.05(+0.30%) |
Apr 23, 2012 | 16.93 | 16.93 | 16.44 | 16.45 | 3,250,368 | -0.75(-4.36%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.17 | 17.20 | 1,930,741 | -0.50(-2.82%) |
Apr 19, 2012 | 17.92 | 18.23 | 17.53 | 17.70 | 1,648,861 | -0.13(-0.73%) |
Apr 18, 2012 | 17.92 | 18.06 | 17.64 | 17.83 | 1,447,725 | -0.29(-1.60%) |
Apr 17, 2012 | 17.80 | 18.47 | 17.75 | 18.12 | 1,477,941 | +0.50(+2.84%) |
Apr 16, 2012 | 18.16 | 18.36 | 17.54 | 17.62 | 1,843,201 | -0.44(-2.44%) |
Apr 13, 2012 | 18.35 | 18.38 | 17.92 | 18.06 | 1,596,441 | -0.41(-2.22%) |
Apr 12, 2012 | 17.84 | 18.59 | 17.84 | 18.47 | 2,291,195 | +0.63(+3.53%) |
Apr 11, 2012 | 18.10 | 18.30 | 17.63 | 17.84 | 2,535,046 | +0.15(+0.85%) |
Apr 10, 2012 | 18.18 | 18.45 | 17.35 | 17.69 | 3,528,638 | -0.41(-2.27%) |
Apr 09, 2012 | 18.51 | 18.57 | 18.10 | 18.10 | 2,529,673 | -0.82(-4.33%) |
Apr 05, 2012 | 19.24 | 19.37 | 18.81 | 18.92 | 1,752,085 | -0.45(-2.34%) |
Apr 04, 2012 | 19.67 | 19.67 | 19.11 | 19.37 | 1,764,125 | -0.56(-2.79%) |
Apr 03, 2012 | 20.06 | 20.54 | 19.73 | 19.93 | 2,032,084 | -0.27(-1.34%) |
Apr 02, 2012 | 20.12 | 20.23 | 19.63 | 20.20 | 1,468,471 | +0.05(+0.25%) |
Mar 30, 2012 | 20.29 | 20.50 | 19.93 | 20.15 | 1,970,682 | -0.01(-0.05%) |
Mar 29, 2012 | 19.58 | 20.26 | 19.45 | 20.16 | 2,197,504 | +0.32(+1.61%) |
Mar 28, 2012 | 19.95 | 20.42 | 19.54 | 19.84 | 2,978,760 | -0.30(-1.49%) |
Mar 27, 2012 | 19.93 | 20.50 | 19.78 | 20.14 | 3,649,591 | +0.74(+3.81%) |
Mar 26, 2012 | 19.07 | 19.61 | 18.96 | 19.40 | 2,595,055 | +0.58(+3.08%) |
Mar 23, 2012 | 18.43 | 18.83 | 18.16 | 18.82 | 2,235,179 | +0.46(+2.51%) |
Mar 22, 2012 | 18.56 | 19.06 | 18.10 | 18.36 | 2,547,604 | -0.40(-2.13%) |
Mar 21, 2012 | 18.82 | 19.00 | 18.54 | 18.76 | 1,169,844 | +0.00(+0.00%) |
Mar 20, 2012 | 18.80 | 19.06 | 18.60 | 18.76 | 1,563,184 | -0.25(-1.32%) |
Mar 19, 2012 | 18.64 | 19.09 | 18.57 | 19.01 | 2,025,033 | +0.38(+2.04%) |
Mar 16, 2012 | 18.85 | 18.94 | 18.31 | 18.63 | 2,552,969 | -0.24(-1.27%) |
Mar 15, 2012 | 18.87 | 19.11 | 18.65 | 18.87 | 2,238,969 | +0.10(+0.53%) |
Mar 14, 2012 | 19.03 | 19.33 | 18.60 | 18.77 | 2,001,270 | -0.43(-2.24%) |
Mar 13, 2012 | 18.48 | 19.21 | 18.45 | 19.20 | 3,089,860 | +1.02(+5.61%) |
Mar 12, 2012 | 19.00 | 19.13 | 18.11 | 18.18 | 2,298,605 | -0.79(-4.16%) |
Mar 09, 2012 | 18.64 | 19.36 | 18.59 | 18.97 | 2,825,139 | +0.38(+2.04%) |
Mar 08, 2012 | 18.29 | 18.72 | 18.21 | 18.59 | 2,247,682 | +0.49(+2.71%) |
Mar 07, 2012 | 18.50 | 18.93 | 17.93 | 18.10 | 3,669,381 | -0.04(-0.22%) |
Mar 06, 2012 | 18.58 | 18.64 | 18.05 | 18.14 | 3,265,280 | -0.76(-4.02%) |
Mar 05, 2012 | 19.56 | 19.74 | 18.85 | 18.90 | 2,824,418 | -0.79(-4.01%) |
Mar 02, 2012 | 21.04 | 21.39 | 19.52 | 19.69 | 5,372,493 | -1.54(-7.25%) |