Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.37 | 13.40 | 12.19 | 12.56 | 9,159,882 | -0.84(-6.27%) |
May 30, 2012 | 13.95 | 13.97 | 13.37 | 13.40 | 3,380,994 | -0.83(-5.83%) |
May 29, 2012 | 14.23 | 14.70 | 14.08 | 14.23 | 3,643,045 | -0.10(-0.70%) |
May 25, 2012 | 14.19 | 14.85 | 14.05 | 14.33 | 4,505,186 | +0.11(+0.77%) |
May 24, 2012 | 14.53 | 14.54 | 13.58 | 14.22 | 3,635,290 | -0.04(-0.28%) |
May 23, 2012 | 13.42 | 14.32 | 13.27 | 14.26 | 3,811,873 | +0.66(+4.85%) |
May 22, 2012 | 13.84 | 13.93 | 13.21 | 13.60 | 5,474,852 | -0.23(-1.66%) |
May 21, 2012 | 13.70 | 14.20 | 13.37 | 13.83 | 4,874,729 | +0.17(+1.24%) |
May 18, 2012 | 15.02 | 15.10 | 13.65 | 13.66 | 6,758,205 | -1.26(-8.44%) |
May 17, 2012 | 13.96 | 15.25 | 13.91 | 14.92 | 10,446,257 | +0.94(+6.72%) |
May 16, 2012 | 15.33 | 15.63 | 13.75 | 13.98 | 8,790,621 | -1.25(-8.21%) |
May 15, 2012 | 16.10 | 16.34 | 15.15 | 15.23 | 4,890,920 | -0.93(-5.75%) |
May 14, 2012 | 15.88 | 16.65 | 15.68 | 16.16 | 4,056,480 | +0.02(+0.12%) |
May 11, 2012 | 15.94 | 16.44 | 15.75 | 16.14 | 5,087,813 | +0.05(+0.31%) |
May 10, 2012 | 17.14 | 17.40 | 16.08 | 16.09 | 6,692,468 | -0.83(-4.91%) |
May 09, 2012 | 16.25 | 17.25 | 16.05 | 16.92 | 5,431,757 | +0.38(+2.30%) |
May 08, 2012 | 17.56 | 17.58 | 16.48 | 16.54 | 6,677,172 | -1.13(-6.40%) |
May 07, 2012 | 16.88 | 17.67 | 16.62 | 17.67 | 6,511,803 | +0.73(+4.31%) |
May 04, 2012 | 18.53 | 19.20 | 16.80 | 16.94 | 11,558,241 | -1.13(-6.25%) |
May 03, 2012 | 18.05 | 18.33 | 17.50 | 18.07 | 6,403,713 | -0.14(-0.77%) |
May 02, 2012 | 18.26 | 18.38 | 17.65 | 18.21 | 4,405,400 | -0.21(-1.14%) |
May 01, 2012 | 19.17 | 19.48 | 18.35 | 18.42 | 7,359,790 | +0.02(+0.11%) |
Apr 30, 2012 | 17.93 | 18.94 | 17.84 | 18.40 | 5,324,104 | +0.05(+0.27%) |
Apr 27, 2012 | 18.40 | 18.70 | 17.81 | 18.35 | 3,700,750 | +0.04(+0.22%) |
Apr 26, 2012 | 18.30 | 18.84 | 18.11 | 18.31 | 3,891,912 | +0.01(+0.05%) |
Apr 25, 2012 | 18.87 | 18.96 | 18.05 | 18.30 | 5,284,939 | -0.34(-1.82%) |
Apr 24, 2012 | 19.19 | 19.36 | 18.57 | 18.64 | 5,969,856 | -0.61(-3.17%) |
Apr 23, 2012 | 20.01 | 20.13 | 18.97 | 19.25 | 6,195,028 | -1.40(-6.78%) |
Apr 20, 2012 | 21.47 | 22.08 | 20.60 | 20.65 | 7,119,557 | -0.75(-3.50%) |
Apr 19, 2012 | 21.30 | 21.88 | 20.99 | 21.40 | 5,283,920 | +0.05(+0.23%) |
Apr 18, 2012 | 23.70 | 23.75 | 21.28 | 21.35 | 9,728,740 | -1.61(-7.01%) |
Apr 17, 2012 | 21.63 | 23.80 | 20.53 | 22.96 | 16,782,594 | +2.14(+10.28%) |
Apr 16, 2012 | 21.31 | 21.55 | 20.55 | 20.82 | 5,223,587 | -0.01(-0.05%) |
Apr 13, 2012 | 21.82 | 22.47 | 20.75 | 20.83 | 6,338,616 | -1.17(-5.32%) |
Apr 12, 2012 | 22.62 | 22.96 | 21.60 | 22.00 | 7,499,887 | -0.50(-2.22%) |
Apr 11, 2012 | 21.70 | 23.88 | 21.36 | 22.50 | 13,873,476 | +1.12(+5.24%) |
Apr 10, 2012 | 20.16 | 21.84 | 20.02 | 21.38 | 9,072,685 | +1.19(+5.89%) |
Apr 09, 2012 | 20.49 | 20.92 | 20.05 | 20.19 | 4,722,311 | -0.79(-3.77%) |
Apr 05, 2012 | 21.65 | 22.00 | 20.50 | 20.98 | 8,570,081 | -0.75(-3.45%) |
Apr 04, 2012 | 22.09 | 23.05 | 21.50 | 21.73 | 8,950,420 | -0.87(-3.85%) |
Apr 03, 2012 | 24.30 | 24.35 | 22.42 | 22.60 | 8,703,408 | -1.93(-7.87%) |
Apr 02, 2012 | 25.14 | 25.16 | 24.51 | 24.53 | 3,485,542 | -0.52(-2.08%) |
Mar 30, 2012 | 25.29 | 25.47 | 24.61 | 25.05 | 2,698,435 | -0.07(-0.28%) |
Mar 29, 2012 | 24.83 | 25.32 | 24.50 | 25.12 | 4,396,328 | +0.05(+0.20%) |
Mar 28, 2012 | 26.06 | 26.23 | 24.50 | 25.07 | 6,851,155 | -1.04(-3.98%) |
Mar 27, 2012 | 26.25 | 26.85 | 26.01 | 26.11 | 3,270,337 | -0.31(-1.17%) |
Mar 26, 2012 | 26.43 | 26.99 | 26.22 | 26.42 | 3,330,129 | +0.31(+1.19%) |
Mar 23, 2012 | 26.84 | 26.98 | 25.85 | 26.11 | 4,860,482 | -0.84(-3.12%) |
Mar 22, 2012 | 26.33 | 27.35 | 26.30 | 26.95 | 4,905,660 | +0.62(+2.35%) |
Mar 21, 2012 | 27.25 | 27.43 | 25.73 | 26.33 | 7,185,233 | -1.13(-4.12%) |
Mar 20, 2012 | 28.31 | 28.62 | 27.08 | 27.46 | 6,257,287 | -1.21(-4.22%) |
Mar 19, 2012 | 28.98 | 29.63 | 28.36 | 28.67 | 3,213,739 | -0.41(-1.41%) |
Mar 16, 2012 | 28.38 | 29.37 | 28.08 | 29.08 | 5,220,498 | +1.24(+4.45%) |
Mar 15, 2012 | 27.19 | 28.14 | 27.11 | 27.84 | 3,725,555 | +0.74(+2.73%) |
Mar 14, 2012 | 28.00 | 28.45 | 26.86 | 27.10 | 4,618,405 | -0.22(-0.81%) |
Mar 13, 2012 | 26.05 | 27.42 | 25.83 | 27.32 | 5,089,038 | +1.49(+5.77%) |
Mar 12, 2012 | 27.60 | 27.97 | 25.60 | 25.83 | 7,020,810 | -1.66(-6.04%) |
Mar 09, 2012 | 26.05 | 27.88 | 26.04 | 27.49 | 6,815,159 | +1.34(+5.12%) |
Mar 08, 2012 | 25.55 | 26.89 | 25.29 | 26.15 | 7,110,074 | +0.35(+1.36%) |
Mar 07, 2012 | 28.00 | 28.25 | 25.50 | 25.80 | 11,770,374 | -1.83(-6.62%) |
Mar 06, 2012 | 27.59 | 28.53 | 27.50 | 27.63 | 6,999,416 | -0.45(-1.60%) |
Mar 05, 2012 | 29.95 | 30.07 | 27.50 | 28.08 | 10,972,775 | -1.94(-6.46%) |
Mar 02, 2012 | 30.36 | 30.76 | 29.90 | 30.02 | 8,524,470 | -0.40(-1.31%) |