Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.06 | 15.17 | 14.74 | 15.00 | 177,619 | -0.05(-0.33%) |
May 30, 2012 | 15.66 | 15.66 | 15.04 | 15.05 | 174,705 | -1.02(-6.35%) |
May 29, 2012 | 16.41 | 16.46 | 15.93 | 16.07 | 106,902 | -1.24(-7.16%) |
May 25, 2012 | 17.08 | 17.39 | 17.03 | 17.31 | 92,632 | +0.03(+0.17%) |
May 24, 2012 | 17.29 | 17.47 | 17.20 | 17.28 | 47,263 | +0.29(+1.71%) |
May 23, 2012 | 17.19 | 17.22 | 16.66 | 16.99 | 55,863 | -0.31(-1.79%) |
May 22, 2012 | 17.36 | 17.71 | 17.21 | 17.30 | 146,763 | -0.10(-0.57%) |
May 21, 2012 | 17.04 | 17.40 | 17.04 | 17.40 | 150,435 | -0.03(-0.17%) |
May 18, 2012 | 17.34 | 17.49 | 17.30 | 17.43 | 69,677 | +0.52(+3.08%) |
May 17, 2012 | 16.98 | 17.06 | 16.84 | 16.91 | 93,922 | -0.11(-0.65%) |
May 16, 2012 | 17.37 | 17.49 | 17.00 | 17.02 | 35,605 | -0.28(-1.62%) |
May 15, 2012 | 17.44 | 17.62 | 17.15 | 17.30 | 84,364 | -0.34(-1.92%) |
May 14, 2012 | 17.56 | 17.79 | 17.52 | 17.64 | 68,288 | -0.37(-2.06%) |
May 11, 2012 | 17.96 | 18.23 | 17.85 | 18.01 | 92,581 | -0.32(-1.75%) |
May 10, 2012 | 18.45 | 18.64 | 18.22 | 18.33 | 363,030 | +1.18(+6.88%) |
May 09, 2012 | 17.22 | 17.32 | 16.85 | 17.15 | 103,474 | -0.85(-4.72%) |
May 08, 2012 | 18.26 | 18.26 | 17.71 | 18.00 | 165,891 | -0.29(-1.59%) |
May 07, 2012 | 17.98 | 18.30 | 17.98 | 18.29 | 184,376 | +0.45(+2.53%) |
May 04, 2012 | 18.28 | 18.36 | 17.80 | 17.84 | 103,220 | -0.27(-1.50%) |
May 03, 2012 | 18.42 | 18.56 | 18.08 | 18.11 | 78,685 | -0.07(-0.39%) |
May 02, 2012 | 18.39 | 18.43 | 18.00 | 18.18 | 303,349 | -1.04(-5.41%) |
May 01, 2012 | 19.20 | 19.35 | 19.17 | 19.22 | 225,972 | +0.02(+0.10%) |
Apr 30, 2012 | 19.24 | 19.36 | 19.07 | 19.20 | 163,739 | -0.30(-1.54%) |
Apr 27, 2012 | 19.42 | 19.61 | 19.37 | 19.50 | 30,501 | +0.25(+1.30%) |
Apr 26, 2012 | 18.49 | 19.26 | 18.45 | 19.25 | 194,279 | +0.37(+1.96%) |
Apr 25, 2012 | 18.85 | 19.00 | 18.78 | 18.88 | 187,747 | +0.22(+1.16%) |
Apr 24, 2012 | 18.50 | 18.81 | 18.45 | 18.66 | 210,304 | +0.14(+0.78%) |
Apr 23, 2012 | 18.79 | 18.80 | 18.31 | 18.52 | 147,161 | -1.15(-5.85%) |
Apr 20, 2012 | 19.47 | 19.80 | 19.46 | 19.67 | 482,225 | +0.34(+1.76%) |
Apr 19, 2012 | 19.57 | 19.77 | 19.24 | 19.33 | 306,925 | -0.70(-3.49%) |
Apr 18, 2012 | 20.75 | 20.80 | 19.90 | 20.03 | 831,466 | -1.42(-6.62%) |
Apr 17, 2012 | 21.29 | 21.62 | 21.10 | 21.45 | 687,200 | -0.42(-1.92%) |
Apr 16, 2012 | 23.28 | 23.40 | 21.07 | 21.87 | 3,408,620 | -0.91(-3.99%) |
Apr 13, 2012 | 22.95 | 22.99 | 22.60 | 22.78 | 111,243 | -1.12(-4.69%) |
Apr 12, 2012 | 23.24 | 23.92 | 23.24 | 23.90 | 122,175 | +0.23(+0.97%) |
Apr 11, 2012 | 23.67 | 23.82 | 23.55 | 23.67 | 194,580 | +0.42(+1.81%) |
Apr 10, 2012 | 23.81 | 23.86 | 23.11 | 23.25 | 108,007 | -0.24(-1.02%) |
Apr 09, 2012 | 22.90 | 23.49 | 22.90 | 23.49 | 21,095 | +0.02(+0.09%) |
Apr 05, 2012 | 23.35 | 23.69 | 23.25 | 23.47 | 164,535 | -0.18(-0.76%) |
Apr 04, 2012 | 23.96 | 23.98 | 23.52 | 23.65 | 50,117 | -0.50(-2.07%) |
Apr 03, 2012 | 24.64 | 24.65 | 23.92 | 24.15 | 88,105 | -0.84(-3.36%) |
Apr 02, 2012 | 24.60 | 25.09 | 24.50 | 24.99 | 69,194 | +0.01(+0.04%) |
Mar 30, 2012 | 25.13 | 25.25 | 24.50 | 24.98 | 126,206 | -0.02(-0.08%) |
Mar 29, 2012 | 24.17 | 25.09 | 24.14 | 25.00 | 60,703 | +0.78(+3.22%) |
Mar 28, 2012 | 24.86 | 24.87 | 24.11 | 24.22 | 57,905 | -0.89(-3.54%) |
Mar 27, 2012 | 25.29 | 25.57 | 25.11 | 25.11 | 98,082 | -0.21(-0.83%) |
Mar 26, 2012 | 25.15 | 25.44 | 25.14 | 25.32 | 68,346 | -0.22(-0.86%) |
Mar 23, 2012 | 25.38 | 25.59 | 25.22 | 25.54 | 59,033 | -0.20(-0.78%) |
Mar 22, 2012 | 25.85 | 25.89 | 25.55 | 25.74 | 46,734 | -1.01(-3.78%) |
Mar 21, 2012 | 26.65 | 26.80 | 26.40 | 26.75 | 268,554 | +1.36(+5.36%) |
Mar 20, 2012 | 25.25 | 25.63 | 25.17 | 25.39 | 62,725 | +0.34(+1.36%) |
Mar 19, 2012 | 24.83 | 25.19 | 24.74 | 25.05 | 122,615 | +0.28(+1.13%) |
Mar 16, 2012 | 24.87 | 25.12 | 24.01 | 24.77 | 55,544 | -0.32(-1.28%) |
Mar 15, 2012 | 24.70 | 25.19 | 24.67 | 25.09 | 70,547 | +0.51(+2.07%) |
Mar 14, 2012 | 25.07 | 25.15 | 24.55 | 24.58 | 61,772 | -1.05(-4.10%) |
Mar 13, 2012 | 25.21 | 25.64 | 25.11 | 25.63 | 21,659 | +0.52(+2.07%) |
Mar 12, 2012 | 25.12 | 25.27 | 25.06 | 25.11 | 28,138 | -0.50(-1.95%) |
Mar 09, 2012 | 25.72 | 25.72 | 25.44 | 25.61 | 69,798 | -0.49(-1.88%) |
Mar 08, 2012 | 25.72 | 26.10 | 25.69 | 26.10 | 39,620 | +0.72(+2.84%) |
Mar 07, 2012 | 25.39 | 25.46 | 25.12 | 25.38 | 55,060 | +0.08(+0.32%) |
Mar 06, 2012 | 25.60 | 25.66 | 25.14 | 25.30 | 82,176 | -0.92(-3.51%) |
Mar 05, 2012 | 26.52 | 26.52 | 26.22 | 26.22 | 51,147 | -0.50(-1.87%) |
Mar 02, 2012 | 27.22 | 27.22 | 26.65 | 26.72 | 168,696 | -0.27(-1.00%) |