Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.25 | 16.33 | 14.90 | 15.62 | 994,070 | -0.59(-3.63%) |
May 30, 2012 | 16.37 | 16.37 | 16.02 | 16.21 | 519,181 | -0.20(-1.19%) |
May 29, 2012 | 16.08 | 16.58 | 15.96 | 16.40 | 457,996 | +0.42(+2.63%) |
May 25, 2012 | 16.08 | 16.09 | 15.60 | 15.98 | 200,175 | -0.03(-0.22%) |
May 24, 2012 | 15.95 | 16.02 | 15.76 | 16.02 | 250,763 | +0.15(+0.93%) |
May 23, 2012 | 15.82 | 15.95 | 15.61 | 15.87 | 375,674 | -0.11(-0.70%) |
May 22, 2012 | 15.88 | 16.08 | 15.77 | 15.98 | 419,021 | +0.23(+1.47%) |
May 21, 2012 | 15.09 | 15.90 | 14.92 | 15.75 | 778,716 | +0.62(+4.07%) |
May 18, 2012 | 15.93 | 16.00 | 14.97 | 15.14 | 1,098,683 | -0.92(-5.71%) |
May 17, 2012 | 16.73 | 16.73 | 15.70 | 16.05 | 1,328,859 | -0.61(-3.65%) |
May 16, 2012 | 16.55 | 16.88 | 16.54 | 16.66 | 758,100 | +0.06(+0.34%) |
May 15, 2012 | 16.51 | 16.79 | 16.51 | 16.61 | 430,455 | +0.01(+0.08%) |
May 14, 2012 | 16.79 | 16.79 | 16.47 | 16.59 | 759,691 | -0.31(-1.82%) |
May 11, 2012 | 16.88 | 17.07 | 16.79 | 16.90 | 477,236 | -0.09(-0.54%) |
May 10, 2012 | 16.91 | 17.07 | 16.87 | 16.99 | 789,081 | +0.11(+0.62%) |
May 09, 2012 | 16.71 | 17.04 | 16.45 | 16.89 | 1,082,184 | +0.05(+0.29%) |
May 08, 2012 | 17.32 | 17.42 | 16.76 | 16.84 | 7,720,810 | -1.88(-10.02%) |
May 07, 2012 | 18.61 | 18.78 | 18.53 | 18.71 | 219,321 | +0.01(+0.07%) |
May 04, 2012 | 18.78 | 18.78 | 18.55 | 18.70 | 99,025 | -0.08(-0.45%) |
May 03, 2012 | 19.06 | 19.08 | 18.67 | 18.78 | 217,967 | -0.22(-1.18%) |
May 02, 2012 | 18.61 | 19.41 | 18.54 | 19.01 | 501,722 | +0.34(+1.84%) |
May 01, 2012 | 18.77 | 18.88 | 18.29 | 18.66 | 507,105 | +0.05(+0.26%) |
Apr 30, 2012 | 18.62 | 18.94 | 18.38 | 18.61 | 427,390 | +0.10(+0.56%) |
Apr 27, 2012 | 18.27 | 18.57 | 18.20 | 18.51 | 203,227 | +0.32(+1.77%) |
Apr 26, 2012 | 18.31 | 18.46 | 18.18 | 18.19 | 249,595 | -0.12(-0.64%) |
Apr 25, 2012 | 18.61 | 18.61 | 18.16 | 18.31 | 193,722 | +0.14(+0.79%) |
Apr 24, 2012 | 18.53 | 18.63 | 18.16 | 18.16 | 267,950 | -0.34(-1.85%) |
Apr 23, 2012 | 18.49 | 18.64 | 18.26 | 18.50 | 233,742 | -0.02(-0.11%) |
Apr 20, 2012 | 18.53 | 18.84 | 18.47 | 18.53 | 311,372 | -0.01(-0.04%) |
Apr 19, 2012 | 18.26 | 18.68 | 18.12 | 18.53 | 355,798 | +0.37(+2.04%) |
Apr 18, 2012 | 17.74 | 18.22 | 17.45 | 18.16 | 296,958 | +0.44(+2.48%) |
Apr 17, 2012 | 17.84 | 18.08 | 17.32 | 17.72 | 440,840 | -0.13(-0.73%) |
Apr 16, 2012 | 18.34 | 18.38 | 17.80 | 17.85 | 229,457 | -0.39(-2.14%) |
Apr 13, 2012 | 18.20 | 18.26 | 18.16 | 18.24 | 199,126 | +0.04(+0.23%) |
Apr 12, 2012 | 18.33 | 18.37 | 18.16 | 18.20 | 1,172,277 | -0.13(-0.71%) |
Apr 11, 2012 | 18.42 | 18.50 | 18.27 | 18.33 | 323,571 | +0.01(+0.07%) |
Apr 10, 2012 | 18.57 | 18.57 | 18.23 | 18.32 | 474,660 | -0.22(-1.18%) |
Apr 09, 2012 | 18.46 | 18.68 | 18.26 | 18.54 | 508,972 | +0.07(+0.37%) |
Apr 05, 2012 | 18.42 | 18.47 | 18.16 | 18.47 | 240,874 | +0.06(+0.34%) |
Apr 04, 2012 | 18.16 | 18.46 | 18.05 | 18.41 | 202,104 | +0.22(+1.21%) |
Apr 03, 2012 | 17.44 | 18.19 | 17.14 | 18.19 | 492,656 | +0.77(+4.41%) |
Apr 02, 2012 | 18.09 | 18.09 | 17.34 | 17.42 | 781,153 | -0.69(-3.78%) |
Mar 30, 2012 | 18.50 | 18.50 | 18.06 | 18.11 | 405,056 | -0.36(-1.93%) |
Mar 29, 2012 | 18.40 | 18.85 | 18.10 | 18.46 | 454,141 | +0.16(+0.86%) |
Mar 28, 2012 | 17.95 | 18.50 | 17.95 | 18.31 | 310,640 | +0.27(+1.52%) |
Mar 27, 2012 | 18.06 | 18.12 | 17.93 | 18.03 | 300,307 | -0.07(-0.38%) |
Mar 26, 2012 | 17.82 | 18.33 | 17.82 | 18.10 | 350,318 | +0.28(+1.58%) |
Mar 23, 2012 | 17.34 | 17.82 | 17.33 | 17.82 | 301,593 | +0.50(+2.89%) |
Mar 22, 2012 | 17.38 | 17.74 | 17.26 | 17.32 | 284,681 | +0.00(+0.00%) |
Mar 21, 2012 | 17.13 | 17.38 | 17.00 | 17.32 | 237,434 | +0.32(+1.90%) |
Mar 20, 2012 | 17.06 | 17.16 | 16.96 | 17.00 | 297,672 | -0.12(-0.72%) |
Mar 19, 2012 | 17.04 | 17.22 | 17.00 | 17.12 | 352,003 | +0.17(+1.01%) |
Mar 16, 2012 | 16.99 | 17.04 | 16.85 | 16.95 | 356,389 | +0.05(+0.28%) |
Mar 15, 2012 | 16.99 | 16.99 | 16.68 | 16.90 | 250,580 | +0.03(+0.20%) |
Mar 14, 2012 | 16.96 | 16.96 | 16.74 | 16.87 | 193,892 | -0.05(-0.28%) |
Mar 13, 2012 | 16.89 | 17.00 | 16.67 | 16.91 | 401,213 | -0.07(-0.40%) |
Mar 12, 2012 | 16.94 | 17.03 | 16.86 | 16.98 | 428,782 | +0.07(+0.40%) |
Mar 09, 2012 | 16.61 | 16.91 | 16.50 | 16.91 | 239,262 | +0.34(+2.03%) |
Mar 08, 2012 | 16.59 | 16.60 | 16.48 | 16.58 | 463,620 | +0.06(+0.37%) |
Mar 07, 2012 | 16.38 | 16.53 | 16.30 | 16.52 | 876,432 | +0.15(+0.92%) |
Mar 06, 2012 | 16.41 | 16.54 | 16.13 | 16.37 | 780,098 | -0.19(-1.16%) |
Mar 05, 2012 | 16.54 | 16.59 | 16.34 | 16.56 | 310,650 | +0.00(+0.00%) |
Mar 02, 2012 | 16.47 | 16.61 | 16.41 | 16.56 | 162,579 | +0.12(+0.75%) |