Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.91 | 18.40 | 17.00 | 17.80 | 2,832,980 | -0.34(-1.90%) |
May 30, 2012 | 18.93 | 18.93 | 18.14 | 18.14 | 783,044 | -1.31(-6.73%) |
May 29, 2012 | 19.13 | 19.57 | 18.81 | 19.45 | 742,176 | +0.85(+4.55%) |
May 25, 2012 | 18.43 | 18.70 | 18.31 | 18.61 | 692,620 | +0.23(+1.27%) |
May 24, 2012 | 18.72 | 18.78 | 17.71 | 18.38 | 1,325,328 | -0.17(-0.89%) |
May 23, 2012 | 17.77 | 18.74 | 17.19 | 18.54 | 2,586,020 | +0.35(+1.93%) |
May 22, 2012 | 19.18 | 19.97 | 17.61 | 18.19 | 2,252,020 | -0.76(-4.02%) |
May 21, 2012 | 17.18 | 18.95 | 16.95 | 18.95 | 1,548,320 | +1.85(+10.83%) |
May 18, 2012 | 18.43 | 18.52 | 16.81 | 17.10 | 1,525,016 | -1.23(-6.71%) |
May 17, 2012 | 19.43 | 19.64 | 18.33 | 18.33 | 832,804 | -0.93(-4.81%) |
May 16, 2012 | 20.25 | 20.58 | 19.21 | 19.26 | 1,092,404 | -0.74(-3.72%) |
May 15, 2012 | 20.90 | 21.28 | 19.91 | 20.00 | 1,055,388 | -1.02(-4.85%) |
May 14, 2012 | 21.39 | 21.66 | 20.97 | 21.02 | 1,149,220 | -1.32(-5.91%) |
May 11, 2012 | 22.09 | 23.06 | 22.02 | 22.34 | 545,688 | -0.36(-1.61%) |
May 10, 2012 | 22.63 | 22.96 | 22.37 | 22.70 | 775,360 | +0.70(+3.20%) |
May 09, 2012 | 21.77 | 22.68 | 21.34 | 22.00 | 1,476,648 | -0.91(-3.97%) |
May 08, 2012 | 22.61 | 23.00 | 21.41 | 22.91 | 1,066,392 | -0.20(-0.84%) |
May 07, 2012 | 22.26 | 23.33 | 22.14 | 23.11 | 474,076 | +0.32(+1.40%) |
May 04, 2012 | 23.62 | 23.64 | 22.42 | 22.79 | 732,304 | -1.07(-4.48%) |
May 03, 2012 | 24.59 | 24.74 | 23.58 | 23.85 | 178,228 | -0.52(-2.12%) |
May 02, 2012 | 24.05 | 24.59 | 23.83 | 24.37 | 335,864 | -0.18(-0.73%) |
May 01, 2012 | 23.91 | 24.84 | 23.83 | 24.55 | 420,640 | +0.71(+2.97%) |
Apr 30, 2012 | 24.09 | 24.24 | 23.71 | 23.84 | 396,536 | -0.55(-2.24%) |
Apr 27, 2012 | 24.48 | 24.62 | 23.95 | 24.39 | 269,412 | +0.05(+0.23%) |
Apr 26, 2012 | 23.49 | 24.54 | 23.37 | 24.34 | 439,848 | +0.80(+3.38%) |
Apr 25, 2012 | 23.07 | 23.59 | 22.57 | 23.54 | 761,872 | +1.38(+6.25%) |
Apr 24, 2012 | 21.74 | 22.16 | 21.60 | 22.16 | 480,844 | +0.48(+2.24%) |
Apr 23, 2012 | 21.26 | 21.77 | 20.77 | 21.67 | 833,120 | -0.73(-3.25%) |
Apr 20, 2012 | 22.16 | 22.62 | 22.16 | 22.40 | 793,992 | +0.71(+3.26%) |
Apr 19, 2012 | 21.94 | 22.38 | 21.07 | 21.69 | 1,209,148 | -0.16(-0.74%) |
Apr 18, 2012 | 22.01 | 22.48 | 21.61 | 21.85 | 1,011,036 | -0.40(-1.79%) |
Apr 17, 2012 | 21.83 | 22.50 | 21.77 | 22.25 | 1,250,648 | +1.15(+5.45%) |
Apr 16, 2012 | 21.51 | 21.70 | 20.54 | 21.10 | 1,182,952 | +0.33(+1.56%) |
Apr 13, 2012 | 22.15 | 22.17 | 20.48 | 20.77 | 1,746,724 | -1.37(-6.19%) |
Apr 12, 2012 | 20.66 | 22.23 | 20.55 | 22.14 | 1,084,636 | +1.79(+8.81%) |
Apr 11, 2012 | 20.91 | 21.12 | 20.27 | 20.35 | 1,211,184 | +0.49(+2.49%) |
Apr 10, 2012 | 21.49 | 21.78 | 19.84 | 19.86 | 1,550,424 | -1.75(-8.12%) |
Apr 09, 2012 | 21.68 | 22.51 | 21.61 | 21.61 | 799,448 | -1.40(-6.08%) |
Apr 05, 2012 | 22.99 | 23.65 | 22.87 | 23.01 | 559,384 | -0.54(-2.28%) |
Apr 04, 2012 | 22.89 | 23.78 | 22.32 | 23.55 | 852,828 | -0.57(-2.35%) |
Apr 03, 2012 | 24.69 | 24.87 | 23.41 | 24.12 | 734,912 | -0.43(-1.77%) |
Apr 02, 2012 | 24.33 | 25.43 | 24.30 | 24.55 | 684,944 | +0.02(+0.08%) |
Mar 30, 2012 | 24.97 | 24.97 | 23.99 | 24.53 | 1,050,372 | +0.57(+2.38%) |
Mar 29, 2012 | 22.38 | 24.18 | 22.38 | 23.96 | 2,267,380 | +0.14(+0.61%) |
Mar 28, 2012 | 24.05 | 24.41 | 21.75 | 23.82 | 1,710,052 | -0.30(-1.26%) |
Mar 27, 2012 | 26.25 | 26.41 | 24.00 | 24.12 | 1,339,884 | -2.63(-9.83%) |
Mar 26, 2012 | 25.38 | 26.88 | 25.37 | 26.75 | 1,160,612 | +2.32(+9.51%) |
Mar 23, 2012 | 23.02 | 24.55 | 22.62 | 24.43 | 1,141,384 | +1.59(+6.98%) |
Mar 22, 2012 | 22.11 | 23.12 | 21.67 | 22.84 | 1,404,248 | -0.31(-1.36%) |
Mar 21, 2012 | 22.52 | 23.41 | 22.21 | 23.15 | 506,612 | +1.06(+4.82%) |
Mar 20, 2012 | 20.57 | 22.09 | 20.41 | 22.09 | 1,360,340 | +0.95(+4.51%) |
Mar 19, 2012 | 20.05 | 21.25 | 19.96 | 21.13 | 973,592 | +1.22(+6.14%) |
Mar 16, 2012 | 19.98 | 20.16 | 19.70 | 19.91 | 559,000 | +0.05(+0.28%) |
Mar 15, 2012 | 19.39 | 19.89 | 19.23 | 19.86 | 881,800 | +0.26(+1.31%) |
Mar 14, 2012 | 20.43 | 20.47 | 19.09 | 19.60 | 920,480 | -0.70(-3.46%) |
Mar 13, 2012 | 19.96 | 20.43 | 19.80 | 20.30 | 962,372 | +0.91(+4.72%) |
Mar 12, 2012 | 18.79 | 19.45 | 18.75 | 19.39 | 790,092 | +0.84(+4.53%) |
Mar 09, 2012 | 18.43 | 18.90 | 18.41 | 18.55 | 585,188 | +0.37(+2.01%) |
Mar 08, 2012 | 17.93 | 18.29 | 17.88 | 18.18 | 501,060 | +0.67(+3.81%) |
Mar 07, 2012 | 16.91 | 17.54 | 16.81 | 17.51 | 937,628 | +0.81(+4.85%) |
Mar 06, 2012 | 16.95 | 17.34 | 16.55 | 16.70 | 990,808 | -1.42(-7.85%) |
Mar 05, 2012 | 17.94 | 18.23 | 17.76 | 18.12 | 649,076 | +0.04(+0.19%) |
Mar 02, 2012 | 18.23 | 18.34 | 17.91 | 18.09 | 547,012 | -0.12(-0.67%) |