Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.85 | 15.85 | 15.36 | 15.50 | 129,667 | -0.32(-2.01%) |
May 30, 2012 | 15.89 | 16.25 | 15.70 | 15.82 | 99,796 | -0.22(-1.34%) |
May 29, 2012 | 15.92 | 16.19 | 15.63 | 16.04 | 78,967 | +0.36(+2.32%) |
May 25, 2012 | 15.55 | 15.77 | 15.44 | 15.67 | 66,792 | +0.11(+0.72%) |
May 24, 2012 | 15.92 | 15.92 | 15.27 | 15.56 | 136,887 | +0.02(+0.12%) |
May 23, 2012 | 15.43 | 15.68 | 15.15 | 15.54 | 88,798 | -0.05(-0.30%) |
May 22, 2012 | 16.18 | 16.18 | 15.36 | 15.59 | 89,851 | -0.53(-3.30%) |
May 21, 2012 | 16.12 | 16.30 | 15.88 | 16.12 | 97,651 | +0.13(+0.82%) |
May 18, 2012 | 16.27 | 16.48 | 15.92 | 15.99 | 68,822 | -0.20(-1.21%) |
May 17, 2012 | 16.69 | 16.69 | 16.17 | 16.19 | 46,854 | -0.51(-3.08%) |
May 16, 2012 | 17.13 | 17.35 | 16.57 | 16.70 | 48,569 | -0.24(-1.43%) |
May 15, 2012 | 17.22 | 17.35 | 16.91 | 16.94 | 44,264 | -0.20(-1.14%) |
May 14, 2012 | 17.39 | 17.39 | 17.02 | 17.14 | 46,111 | -0.44(-2.50%) |
May 11, 2012 | 17.69 | 17.92 | 17.25 | 17.58 | 38,874 | -0.22(-1.26%) |
May 10, 2012 | 18.13 | 18.26 | 17.58 | 17.80 | 52,611 | -0.05(-0.26%) |
May 09, 2012 | 17.35 | 18.39 | 17.22 | 17.85 | 54,722 | +0.19(+1.06%) |
May 08, 2012 | 17.75 | 17.76 | 16.91 | 17.66 | 134,682 | -0.30(-1.66%) |
May 07, 2012 | 18.26 | 18.26 | 17.74 | 17.96 | 69,022 | -0.39(-2.14%) |
May 04, 2012 | 18.72 | 18.73 | 18.35 | 18.35 | 59,182 | -0.47(-2.48%) |
May 03, 2012 | 19.38 | 19.38 | 18.51 | 18.82 | 41,467 | -0.69(-3.54%) |
May 02, 2012 | 19.54 | 19.73 | 19.17 | 19.51 | 56,949 | -0.31(-1.56%) |
May 01, 2012 | 19.85 | 20.49 | 19.81 | 19.82 | 37,605 | +0.08(+0.43%) |
Apr 30, 2012 | 20.27 | 20.44 | 19.61 | 19.74 | 68,960 | -0.65(-3.21%) |
Apr 27, 2012 | 20.06 | 20.41 | 19.64 | 20.39 | 47,037 | +0.43(+2.15%) |
Apr 26, 2012 | 20.74 | 20.91 | 19.93 | 19.96 | 106,202 | -0.82(-3.95%) |
Apr 25, 2012 | 20.73 | 20.87 | 20.52 | 20.78 | 24,265 | +0.49(+2.39%) |
Apr 24, 2012 | 20.22 | 20.82 | 19.96 | 20.30 | 45,455 | +0.05(+0.23%) |
Apr 23, 2012 | 20.22 | 20.29 | 19.67 | 20.25 | 43,432 | -0.52(-2.52%) |
Apr 20, 2012 | 21.11 | 21.36 | 20.72 | 20.77 | 25,844 | +0.00(+0.00%) |
Apr 19, 2012 | 21.48 | 21.48 | 20.60 | 20.77 | 26,941 | -0.69(-3.22%) |
Apr 18, 2012 | 21.49 | 21.75 | 21.29 | 21.46 | 30,659 | -0.25(-1.16%) |
Apr 17, 2012 | 21.57 | 22.31 | 21.48 | 21.72 | 46,279 | +0.49(+2.29%) |
Apr 16, 2012 | 20.91 | 21.47 | 20.67 | 21.23 | 60,190 | +0.54(+2.62%) |
Apr 13, 2012 | 21.01 | 21.16 | 20.56 | 20.69 | 83,463 | -0.43(-2.03%) |
Apr 12, 2012 | 20.56 | 21.30 | 20.56 | 21.12 | 30,597 | +0.64(+3.15%) |
Apr 11, 2012 | 20.35 | 20.51 | 19.83 | 20.47 | 43,975 | +0.48(+2.38%) |
Apr 10, 2012 | 20.93 | 20.93 | 19.56 | 20.00 | 73,224 | -0.95(-4.55%) |
Apr 09, 2012 | 21.07 | 21.15 | 20.49 | 20.95 | 55,595 | -0.77(-3.53%) |
Apr 05, 2012 | 22.09 | 22.43 | 21.52 | 21.72 | 46,491 | -0.45(-2.02%) |
Apr 04, 2012 | 22.18 | 22.30 | 21.93 | 22.16 | 57,815 | -0.50(-2.18%) |
Apr 03, 2012 | 23.27 | 23.37 | 22.40 | 22.66 | 81,840 | -0.58(-2.49%) |
Apr 02, 2012 | 22.28 | 23.26 | 22.26 | 23.24 | 102,192 | +0.82(+3.67%) |
Mar 30, 2012 | 22.12 | 22.43 | 21.75 | 22.42 | 69,970 | +0.46(+2.08%) |
Mar 29, 2012 | 22.30 | 22.30 | 21.44 | 21.96 | 95,864 | -0.64(-2.81%) |
Mar 28, 2012 | 22.90 | 22.90 | 21.86 | 22.59 | 58,559 | -0.34(-1.47%) |
Mar 27, 2012 | 23.10 | 23.42 | 22.75 | 22.93 | 36,647 | -0.09(-0.41%) |
Mar 26, 2012 | 23.14 | 23.31 | 22.43 | 23.02 | 49,978 | +0.27(+1.19%) |
Mar 23, 2012 | 22.16 | 22.75 | 21.88 | 22.75 | 36,762 | +0.56(+2.53%) |
Mar 22, 2012 | 22.77 | 22.77 | 21.83 | 22.19 | 77,703 | -0.75(-3.26%) |
Mar 21, 2012 | 23.22 | 23.48 | 22.87 | 22.94 | 150,243 | -0.27(-1.17%) |
Mar 20, 2012 | 23.18 | 23.56 | 22.82 | 23.21 | 138,118 | -0.31(-1.31%) |
Mar 19, 2012 | 23.14 | 24.15 | 22.80 | 23.52 | 44,961 | +0.34(+1.45%) |
Mar 16, 2012 | 23.17 | 23.35 | 22.64 | 23.18 | 128,606 | +0.01(+0.04%) |
Mar 15, 2012 | 23.05 | 23.28 | 22.52 | 23.17 | 73,527 | +0.26(+1.14%) |
Mar 14, 2012 | 23.30 | 23.30 | 22.38 | 22.91 | 173,090 | -0.35(-1.53%) |
Mar 13, 2012 | 22.34 | 23.51 | 22.20 | 23.27 | 84,143 | +1.15(+5.19%) |
Mar 12, 2012 | 21.93 | 22.32 | 21.65 | 22.12 | 49,016 | +0.13(+0.59%) |
Mar 09, 2012 | 21.72 | 22.42 | 21.68 | 21.99 | 45,423 | +0.25(+1.16%) |
Mar 08, 2012 | 21.53 | 21.97 | 21.12 | 21.73 | 55,042 | +0.41(+1.93%) |
Mar 07, 2012 | 20.57 | 21.33 | 20.43 | 21.32 | 86,795 | +0.98(+4.82%) |
Mar 06, 2012 | 21.47 | 21.66 | 20.34 | 20.34 | 121,907 | -1.50(-6.88%) |
Mar 05, 2012 | 21.94 | 22.24 | 21.57 | 21.85 | 106,880 | -0.12(-0.55%) |
Mar 02, 2012 | 22.32 | 22.99 | 21.86 | 21.97 | 85,082 | -0.18(-0.80%) |