Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.71 | 16.97 | 16.19 | 16.56 | 39,023 | -0.21(-1.23%) |
May 30, 2012 | 17.92 | 17.92 | 16.50 | 16.76 | 61,861 | -1.31(-7.27%) |
May 29, 2012 | 17.39 | 18.34 | 17.39 | 18.08 | 48,102 | +0.70(+4.02%) |
May 25, 2012 | 17.85 | 18.24 | 17.27 | 17.38 | 47,281 | -0.43(-2.40%) |
May 24, 2012 | 17.68 | 18.04 | 16.69 | 17.81 | 101,931 | +0.13(+0.74%) |
May 23, 2012 | 17.28 | 18.37 | 17.09 | 17.68 | 91,928 | +0.39(+2.28%) |
May 22, 2012 | 17.10 | 17.42 | 16.67 | 17.28 | 59,236 | +0.47(+2.79%) |
May 21, 2012 | 16.26 | 17.22 | 15.67 | 16.81 | 93,861 | +1.59(+10.48%) |
May 18, 2012 | 15.39 | 15.59 | 14.85 | 15.22 | 69,821 | -0.05(-0.32%) |
May 17, 2012 | 16.52 | 16.52 | 15.04 | 15.27 | 210,480 | -1.17(-7.10%) |
May 16, 2012 | 16.83 | 17.28 | 16.04 | 16.44 | 78,064 | -0.25(-1.53%) |
May 15, 2012 | 17.11 | 17.18 | 16.65 | 16.69 | 36,974 | -0.42(-2.45%) |
May 14, 2012 | 17.67 | 17.67 | 16.72 | 17.11 | 44,369 | -0.70(-3.92%) |
May 11, 2012 | 17.68 | 18.23 | 17.60 | 17.81 | 24,386 | -0.02(-0.14%) |
May 10, 2012 | 17.39 | 18.29 | 16.81 | 17.83 | 121,205 | +0.21(+1.21%) |
May 09, 2012 | 16.63 | 18.44 | 16.51 | 17.62 | 73,040 | +0.95(+5.72%) |
May 08, 2012 | 17.55 | 17.55 | 16.50 | 16.67 | 97,910 | -0.88(-5.01%) |
May 07, 2012 | 17.35 | 17.63 | 17.34 | 17.55 | 25,518 | +0.20(+1.14%) |
May 04, 2012 | 18.19 | 18.19 | 17.35 | 17.35 | 47,074 | -0.92(-5.04%) |
May 03, 2012 | 18.84 | 18.84 | 18.10 | 18.27 | 30,249 | -0.85(-4.43%) |
May 02, 2012 | 19.39 | 19.65 | 19.11 | 19.12 | 25,312 | -0.32(-1.65%) |
May 01, 2012 | 19.54 | 19.72 | 19.17 | 19.44 | 50,531 | +0.09(+0.47%) |
Apr 30, 2012 | 18.90 | 19.39 | 18.90 | 19.35 | 48,050 | +0.48(+2.53%) |
Apr 27, 2012 | 19.04 | 19.23 | 18.76 | 18.87 | 13,606 | -0.07(-0.39%) |
Apr 26, 2012 | 18.98 | 18.98 | 18.64 | 18.94 | 30,312 | -0.05(-0.26%) |
Apr 25, 2012 | 18.93 | 19.15 | 18.60 | 18.99 | 60,038 | +0.17(+0.92%) |
Apr 24, 2012 | 18.93 | 19.11 | 18.63 | 18.82 | 55,594 | +0.06(+0.31%) |
Apr 23, 2012 | 18.41 | 18.77 | 18.25 | 18.76 | 48,457 | +0.39(+2.10%) |
Apr 20, 2012 | 18.15 | 18.86 | 18.11 | 18.38 | 75,439 | +0.39(+2.19%) |
Apr 19, 2012 | 17.75 | 18.13 | 17.35 | 17.98 | 90,000 | +0.26(+1.48%) |
Apr 18, 2012 | 17.96 | 18.39 | 17.51 | 17.72 | 167,801 | +0.02(+0.09%) |
Apr 17, 2012 | 18.00 | 18.08 | 16.86 | 17.70 | 448,036 | -1.20(-6.35%) |
Apr 16, 2012 | 19.06 | 19.14 | 18.75 | 18.90 | 20,564 | -0.19(-0.99%) |
Apr 13, 2012 | 19.12 | 19.12 | 18.76 | 19.09 | 17,226 | -0.10(-0.51%) |
Apr 12, 2012 | 18.92 | 19.20 | 18.77 | 19.19 | 42,889 | +0.21(+1.08%) |
Apr 11, 2012 | 19.50 | 19.61 | 18.91 | 18.98 | 32,999 | -0.48(-2.45%) |
Apr 10, 2012 | 19.92 | 19.92 | 19.30 | 19.46 | 44,615 | -0.39(-1.95%) |
Apr 09, 2012 | 19.94 | 20.01 | 19.64 | 19.85 | 40,490 | -0.20(-0.98%) |
Apr 05, 2012 | 19.75 | 20.23 | 19.75 | 20.04 | 55,779 | +0.12(+0.58%) |
Apr 04, 2012 | 19.85 | 20.21 | 19.67 | 19.93 | 46,537 | +0.04(+0.21%) |
Apr 03, 2012 | 19.74 | 20.27 | 19.64 | 19.89 | 47,814 | +0.16(+0.83%) |
Apr 02, 2012 | 19.12 | 19.85 | 19.09 | 19.72 | 67,377 | +0.37(+1.91%) |
Mar 30, 2012 | 19.55 | 19.55 | 19.13 | 19.35 | 80,015 | +0.07(+0.34%) |
Mar 29, 2012 | 19.21 | 19.52 | 18.82 | 19.29 | 43,812 | -0.10(-0.51%) |
Mar 28, 2012 | 19.48 | 19.56 | 18.99 | 19.39 | 41,640 | -0.12(-0.63%) |
Mar 27, 2012 | 19.53 | 19.55 | 19.20 | 19.51 | 61,405 | +0.08(+0.42%) |
Mar 26, 2012 | 18.93 | 19.48 | 18.91 | 19.43 | 19,554 | +0.57(+3.01%) |
Mar 23, 2012 | 18.01 | 19.02 | 17.76 | 18.86 | 102,325 | +0.58(+3.15%) |
Mar 22, 2012 | 18.83 | 18.83 | 17.92 | 18.29 | 108,187 | -0.60(-3.20%) |
Mar 21, 2012 | 19.23 | 19.37 | 18.79 | 18.89 | 57,188 | -0.42(-2.19%) |
Mar 20, 2012 | 19.68 | 19.71 | 19.07 | 19.31 | 77,074 | -0.40(-2.04%) |
Mar 19, 2012 | 19.36 | 19.72 | 19.07 | 19.72 | 94,726 | +0.43(+2.22%) |
Mar 16, 2012 | 19.03 | 19.47 | 18.70 | 19.29 | 180,358 | -0.20(-1.01%) |
Mar 15, 2012 | 19.96 | 20.07 | 19.25 | 19.48 | 104,792 | -0.59(-2.95%) |
Mar 14, 2012 | 20.07 | 20.30 | 19.72 | 20.08 | 78,382 | -0.07(-0.33%) |
Mar 13, 2012 | 20.36 | 20.53 | 20.05 | 20.14 | 183,408 | -0.23(-1.13%) |
Mar 12, 2012 | 20.24 | 20.68 | 20.09 | 20.37 | 128,545 | +0.31(+1.56%) |
Mar 09, 2012 | 19.72 | 20.39 | 19.65 | 20.06 | 75,469 | +0.37(+1.88%) |
Mar 08, 2012 | 19.52 | 20.54 | 19.52 | 19.69 | 199,583 | +0.21(+1.10%) |
Mar 07, 2012 | 19.35 | 19.72 | 18.41 | 19.48 | 221,288 | +0.31(+1.62%) |
Mar 06, 2012 | 20.06 | 20.17 | 18.92 | 19.17 | 152,066 | -1.12(-5.54%) |
Mar 05, 2012 | 20.22 | 20.69 | 19.90 | 20.29 | 125,563 | +0.07(+0.33%) |
Mar 02, 2012 | 19.97 | 20.48 | 19.81 | 20.22 | 258,626 | +0.25(+1.28%) |