Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.28 | 17.58 | 17.23 | 17.50 | 100,036 | +0.20(+1.16%) |
May 30, 2012 | 16.97 | 17.33 | 16.89 | 17.30 | 78,704 | +0.10(+0.58%) |
May 29, 2012 | 17.13 | 17.23 | 17.00 | 17.20 | 168,086 | +0.21(+1.24%) |
May 25, 2012 | 16.93 | 17.16 | 16.77 | 16.99 | 112,527 | +0.04(+0.24%) |
May 24, 2012 | 16.65 | 16.98 | 16.25 | 16.95 | 97,853 | +0.35(+2.11%) |
May 23, 2012 | 15.58 | 16.67 | 15.57 | 16.60 | 168,314 | +0.91(+5.80%) |
May 22, 2012 | 15.64 | 15.80 | 15.14 | 15.69 | 191,948 | +0.02(+0.13%) |
May 21, 2012 | 15.06 | 16.27 | 14.72 | 15.67 | 174,430 | +0.70(+4.68%) |
May 18, 2012 | 15.20 | 15.75 | 14.84 | 14.97 | 177,193 | -0.09(-0.60%) |
May 17, 2012 | 15.72 | 15.74 | 15.05 | 15.06 | 105,075 | -0.59(-3.77%) |
May 16, 2012 | 15.87 | 16.64 | 15.60 | 15.65 | 239,714 | +0.34(+2.22%) |
May 15, 2012 | 15.96 | 15.96 | 14.93 | 15.31 | 208,812 | -0.71(-4.43%) |
May 14, 2012 | 17.13 | 17.15 | 15.50 | 16.02 | 175,702 | -1.34(-7.72%) |
May 11, 2012 | 17.49 | 17.72 | 17.13 | 17.36 | 35,673 | -0.26(-1.48%) |
May 10, 2012 | 17.93 | 17.93 | 17.43 | 17.62 | 146,768 | -0.13(-0.73%) |
May 09, 2012 | 17.92 | 18.00 | 17.28 | 17.75 | 167,488 | -0.33(-1.83%) |
May 08, 2012 | 19.88 | 19.88 | 17.60 | 18.08 | 351,200 | -2.04(-10.14%) |
May 07, 2012 | 20.38 | 20.86 | 20.00 | 20.12 | 202,664 | -0.34(-1.66%) |
May 04, 2012 | 20.98 | 20.98 | 20.10 | 20.46 | 113,895 | -0.59(-2.80%) |
May 03, 2012 | 21.76 | 21.76 | 20.64 | 21.05 | 170,881 | -0.85(-3.88%) |
May 02, 2012 | 20.66 | 22.10 | 20.40 | 21.90 | 239,454 | +1.17(+5.64%) |
May 01, 2012 | 20.61 | 21.18 | 20.35 | 20.73 | 97,745 | +0.09(+0.44%) |
Apr 30, 2012 | 20.01 | 21.23 | 19.93 | 20.64 | 188,576 | +0.55(+2.74%) |
Apr 27, 2012 | 20.10 | 20.82 | 19.85 | 20.09 | 162,190 | +0.04(+0.20%) |
Apr 26, 2012 | 19.88 | 20.24 | 19.76 | 20.05 | 124,620 | +0.21(+1.06%) |
Apr 25, 2012 | 20.00 | 20.18 | 19.38 | 19.84 | 76,644 | +0.06(+0.30%) |
Apr 24, 2012 | 20.24 | 21.27 | 19.38 | 19.78 | 194,230 | -0.39(-1.93%) |
Apr 23, 2012 | 19.63 | 20.60 | 19.08 | 20.17 | 135,896 | +0.13(+0.65%) |
Apr 20, 2012 | 20.56 | 20.92 | 20.01 | 20.04 | 107,454 | -0.35(-1.72%) |
Apr 19, 2012 | 20.25 | 20.70 | 19.77 | 20.39 | 78,131 | +0.21(+1.04%) |
Apr 18, 2012 | 20.14 | 21.11 | 19.80 | 20.18 | 138,778 | -0.08(-0.39%) |
Apr 17, 2012 | 21.28 | 21.28 | 19.97 | 20.26 | 134,976 | -0.94(-4.43%) |
Apr 16, 2012 | 22.87 | 23.21 | 20.91 | 21.20 | 146,340 | -1.45(-6.40%) |
Apr 13, 2012 | 23.12 | 23.12 | 22.45 | 22.65 | 99,931 | -0.60(-2.58%) |
Apr 12, 2012 | 22.67 | 23.53 | 22.39 | 23.25 | 93,465 | +0.66(+2.92%) |
Apr 11, 2012 | 21.93 | 23.61 | 21.78 | 22.59 | 199,796 | +0.79(+3.62%) |
Apr 10, 2012 | 21.14 | 22.07 | 21.06 | 21.80 | 204,487 | +0.53(+2.49%) |
Apr 09, 2012 | 20.58 | 21.43 | 19.76 | 21.27 | 96,916 | +0.31(+1.48%) |
Apr 05, 2012 | 21.03 | 21.40 | 20.61 | 20.96 | 102,004 | -0.19(-0.90%) |
Apr 04, 2012 | 21.79 | 21.86 | 20.56 | 21.15 | 193,358 | -1.05(-4.73%) |
Apr 03, 2012 | 21.52 | 22.23 | 21.11 | 22.20 | 212,177 | +0.49(+2.26%) |
Apr 02, 2012 | 20.39 | 21.99 | 20.39 | 21.71 | 440,439 | +1.19(+5.80%) |
Mar 30, 2012 | 20.29 | 20.70 | 19.75 | 20.52 | 408,490 | +0.42(+2.09%) |
Mar 29, 2012 | 19.73 | 20.80 | 19.00 | 20.10 | 544,893 | +0.10(+0.50%) |
Mar 28, 2012 | 21.00 | 21.05 | 18.99 | 20.00 | 851,067 | -1.11(-5.26%) |
Mar 27, 2012 | 17.75 | 21.25 | 17.58 | 21.11 | 1,373,043 | +4.13(+24.32%) |
Mar 26, 2012 | 17.31 | 17.38 | 16.75 | 16.98 | 144,101 | -0.12(-0.70%) |
Mar 23, 2012 | 16.56 | 17.35 | 16.56 | 17.10 | 227,588 | +0.50(+3.01%) |
Mar 22, 2012 | 17.18 | 17.32 | 16.44 | 16.60 | 99,140 | -0.78(-4.49%) |
Mar 21, 2012 | 17.50 | 17.75 | 17.24 | 17.38 | 210,993 | -0.03(-0.17%) |
Mar 20, 2012 | 17.41 | 17.41 | 17.41 | 17.41 | 96,768 | +0.00(+0.00%) |
Mar 19, 2012 | 17.12 | 17.92 | 16.90 | 17.41 | 297,709 | +0.61(+3.63%) |
Mar 16, 2012 | 16.91 | 17.26 | 16.20 | 16.80 | 326,022 | -0.20(-1.18%) |
Mar 15, 2012 | 16.18 | 17.13 | 16.18 | 17.00 | 228,738 | +0.80(+4.94%) |
Mar 14, 2012 | 15.67 | 16.35 | 15.67 | 16.20 | 160,283 | +0.42(+2.66%) |
Mar 13, 2012 | 15.14 | 16.48 | 15.07 | 15.78 | 316,517 | +0.64(+4.23%) |
Mar 12, 2012 | 14.95 | 15.40 | 14.95 | 15.14 | 91,217 | -0.18(-1.17%) |
Mar 09, 2012 | 15.18 | 15.59 | 15.08 | 15.32 | 166,176 | +0.09(+0.59%) |
Mar 08, 2012 | 14.54 | 15.53 | 14.45 | 15.23 | 120,590 | +0.00(+0.00%) |
Mar 07, 2012 | 15.04 | 15.34 | 15.04 | 15.23 | 110,004 | +0.23(+1.53%) |
Mar 06, 2012 | 14.98 | 15.27 | 14.84 | 15.00 | 130,512 | -0.09(-0.60%) |
Mar 05, 2012 | 15.07 | 15.15 | 14.78 | 15.09 | 184,818 | -0.05(-0.33%) |
Mar 02, 2012 | 15.07 | 15.70 | 14.97 | 15.14 | 237,640 | +0.14(+0.93%) |