Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.34 | 18.51 | 17.57 | 18.09 | 49,709 | -0.20(-1.08%) |
May 30, 2012 | 18.69 | 18.86 | 18.24 | 18.29 | 65,254 | -0.52(-2.76%) |
May 29, 2012 | 18.69 | 19.06 | 18.64 | 18.81 | 33,777 | +0.15(+0.80%) |
May 25, 2012 | 18.61 | 18.96 | 17.97 | 18.66 | 54,487 | +0.07(+0.40%) |
May 24, 2012 | 18.14 | 18.79 | 18.14 | 18.59 | 57,233 | +0.62(+3.44%) |
May 23, 2012 | 17.85 | 18.07 | 17.57 | 17.97 | 68,290 | -0.02(-0.14%) |
May 22, 2012 | 18.76 | 18.91 | 17.80 | 17.99 | 98,199 | -0.67(-3.58%) |
May 21, 2012 | 18.09 | 18.69 | 17.82 | 18.66 | 123,558 | +0.57(+3.15%) |
May 18, 2012 | 18.69 | 19.01 | 17.75 | 18.09 | 110,566 | -0.64(-3.43%) |
May 17, 2012 | 19.16 | 19.75 | 18.56 | 18.74 | 89,070 | -0.50(-2.57%) |
May 16, 2012 | 19.75 | 20.30 | 19.16 | 19.23 | 67,091 | -0.50(-2.51%) |
May 15, 2012 | 19.90 | 20.05 | 19.63 | 19.73 | 115,362 | +0.45(+2.31%) |
May 14, 2012 | 19.38 | 19.48 | 19.06 | 19.28 | 96,412 | -0.25(-1.27%) |
May 11, 2012 | 19.80 | 19.88 | 19.41 | 19.53 | 44,332 | -0.27(-1.38%) |
May 10, 2012 | 19.48 | 19.90 | 19.46 | 19.80 | 63,482 | +0.45(+2.30%) |
May 09, 2012 | 19.43 | 19.78 | 19.18 | 19.36 | 68,893 | -0.37(-1.88%) |
May 08, 2012 | 18.81 | 19.80 | 18.71 | 19.73 | 140,974 | +0.74(+3.91%) |
May 07, 2012 | 19.48 | 19.48 | 18.81 | 18.98 | 125,187 | -0.72(-3.64%) |
May 04, 2012 | 19.65 | 19.95 | 18.56 | 19.70 | 197,874 | +0.03(+0.16%) |
May 03, 2012 | 20.56 | 20.56 | 19.62 | 19.67 | 264,048 | -0.89(-4.33%) |
May 02, 2012 | 21.14 | 21.16 | 20.35 | 20.56 | 166,598 | -0.46(-2.17%) |
May 01, 2012 | 21.04 | 21.16 | 20.87 | 21.02 | 118,138 | +0.00(+0.00%) |
Apr 30, 2012 | 20.78 | 21.11 | 20.75 | 21.02 | 116,976 | +0.29(+1.39%) |
Apr 27, 2012 | 21.16 | 21.16 | 20.68 | 20.73 | 95,695 | -0.05(-0.23%) |
Apr 26, 2012 | 20.20 | 20.95 | 20.20 | 20.78 | 100,235 | +0.58(+2.86%) |
Apr 25, 2012 | 20.42 | 20.44 | 20.15 | 20.20 | 83,193 | +0.04(+0.18%) |
Apr 24, 2012 | 20.30 | 20.39 | 19.98 | 20.16 | 64,160 | -0.13(-0.65%) |
Apr 23, 2012 | 19.91 | 20.32 | 19.84 | 20.30 | 50,230 | +0.00(+0.00%) |
Apr 20, 2012 | 19.96 | 20.35 | 19.89 | 20.30 | 58,445 | +0.50(+2.55%) |
Apr 19, 2012 | 19.84 | 20.10 | 19.60 | 19.79 | 39,026 | -0.05(-0.24%) |
Apr 18, 2012 | 20.18 | 20.39 | 19.72 | 19.84 | 47,606 | -0.31(-1.55%) |
Apr 17, 2012 | 19.79 | 20.22 | 19.79 | 20.15 | 43,488 | +0.41(+2.07%) |
Apr 16, 2012 | 19.96 | 19.96 | 19.26 | 19.74 | 76,505 | -0.07(-0.36%) |
Apr 13, 2012 | 20.10 | 20.35 | 19.55 | 19.82 | 98,235 | +0.26(+1.35%) |
Apr 12, 2012 | 19.07 | 19.55 | 18.97 | 19.55 | 52,163 | +0.63(+3.30%) |
Apr 11, 2012 | 19.02 | 19.48 | 18.81 | 18.93 | 101,648 | +0.38(+2.08%) |
Apr 10, 2012 | 19.24 | 19.48 | 18.52 | 18.54 | 169,897 | -0.70(-3.63%) |
Apr 09, 2012 | 19.60 | 19.77 | 19.00 | 19.24 | 87,517 | -0.41(-2.08%) |
Apr 05, 2012 | 19.55 | 20.18 | 19.24 | 19.65 | 110,389 | -0.07(-0.37%) |
Apr 04, 2012 | 19.86 | 19.94 | 19.48 | 19.72 | 72,866 | -0.19(-0.97%) |
Apr 03, 2012 | 19.96 | 20.32 | 19.70 | 19.91 | 166,748 | -0.02(-0.12%) |
Apr 02, 2012 | 19.50 | 20.01 | 19.50 | 19.94 | 77,477 | +0.43(+2.22%) |
Mar 30, 2012 | 19.09 | 19.67 | 19.09 | 19.50 | 84,895 | +0.43(+2.27%) |
Mar 29, 2012 | 19.34 | 19.50 | 18.76 | 19.07 | 55,075 | -0.46(-2.34%) |
Mar 28, 2012 | 19.36 | 19.61 | 19.00 | 19.53 | 56,735 | +0.31(+1.63%) |
Mar 27, 2012 | 19.41 | 19.72 | 19.05 | 19.21 | 113,258 | -0.19(-0.99%) |
Mar 26, 2012 | 19.41 | 19.91 | 19.26 | 19.41 | 117,789 | +0.14(+0.75%) |
Mar 23, 2012 | 18.61 | 19.34 | 18.52 | 19.26 | 96,818 | +0.65(+3.49%) |
Mar 22, 2012 | 18.61 | 18.77 | 18.52 | 18.61 | 44,729 | -0.10(-0.51%) |
Mar 21, 2012 | 18.66 | 18.88 | 18.54 | 18.71 | 55,214 | +0.05(+0.26%) |
Mar 20, 2012 | 18.52 | 18.76 | 18.04 | 18.66 | 99,254 | +0.07(+0.39%) |
Mar 19, 2012 | 18.71 | 18.76 | 18.32 | 18.59 | 78,548 | -0.12(-0.64%) |
Mar 16, 2012 | 18.23 | 18.73 | 18.08 | 18.71 | 101,404 | +0.55(+3.05%) |
Mar 15, 2012 | 17.68 | 18.37 | 17.65 | 18.16 | 85,159 | +0.43(+2.44%) |
Mar 14, 2012 | 17.80 | 18.07 | 17.56 | 17.72 | 40,380 | +0.00(+0.00%) |
Mar 13, 2012 | 18.30 | 18.45 | 17.68 | 17.72 | 74,629 | -0.53(-2.90%) |
Mar 12, 2012 | 18.64 | 18.64 | 18.23 | 18.25 | 33,320 | -0.19(-1.04%) |
Mar 09, 2012 | 18.28 | 18.54 | 18.04 | 18.45 | 57,075 | +0.22(+1.19%) |
Mar 08, 2012 | 17.82 | 18.30 | 17.57 | 18.23 | 70,521 | +0.70(+3.98%) |
Mar 07, 2012 | 17.05 | 17.53 | 17.05 | 17.53 | 53,436 | +0.53(+3.11%) |
Mar 06, 2012 | 17.15 | 17.24 | 16.79 | 17.00 | 119,950 | -0.34(-1.94%) |
Mar 05, 2012 | 17.44 | 17.51 | 17.07 | 17.34 | 90,672 | -0.19(-1.10%) |
Mar 02, 2012 | 17.80 | 17.96 | 17.48 | 17.53 | 57,429 | -0.31(-1.75%) |