Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.60 | 16.24 | 15.60 | 16.15 | 311,984 | +0.84(+5.49%) |
May 30, 2012 | 15.51 | 15.64 | 15.27 | 15.31 | 163,961 | -0.48(-3.04%) |
May 29, 2012 | 15.99 | 15.99 | 15.47 | 15.79 | 72,609 | -0.05(-0.32%) |
May 25, 2012 | 15.83 | 16.15 | 15.76 | 15.84 | 44,199 | -0.18(-1.12%) |
May 24, 2012 | 16.17 | 16.28 | 15.76 | 16.02 | 58,030 | -0.95(-5.60%) |
May 23, 2012 | 16.76 | 16.97 | 16.36 | 16.97 | 86,080 | +0.09(+0.53%) |
May 22, 2012 | 17.03 | 17.39 | 16.77 | 16.88 | 84,172 | -0.01(-0.06%) |
May 21, 2012 | 16.48 | 16.89 | 16.37 | 16.89 | 411,007 | +0.40(+2.43%) |
May 18, 2012 | 16.75 | 16.84 | 16.42 | 16.49 | 129,084 | +0.67(+4.24%) |
May 17, 2012 | 16.50 | 16.50 | 15.82 | 15.82 | 878,275 | -0.77(-4.64%) |
May 16, 2012 | 17.02 | 17.22 | 16.59 | 16.59 | 46,843 | -0.27(-1.60%) |
May 15, 2012 | 17.23 | 17.26 | 16.82 | 16.86 | 83,774 | -0.67(-3.82%) |
May 14, 2012 | 17.65 | 17.75 | 17.46 | 17.53 | 45,527 | -0.67(-3.68%) |
May 11, 2012 | 18.04 | 18.60 | 18.04 | 18.20 | 54,968 | -0.52(-2.80%) |
May 10, 2012 | 18.90 | 19.03 | 18.66 | 18.72 | 97,721 | +0.35(+1.93%) |
May 09, 2012 | 18.11 | 18.49 | 17.85 | 18.37 | 68,509 | -0.69(-3.62%) |
May 08, 2012 | 19.21 | 19.21 | 18.70 | 19.06 | 56,395 | -0.78(-3.93%) |
May 07, 2012 | 19.32 | 19.84 | 19.28 | 19.84 | 16,756 | +0.79(+4.15%) |
May 04, 2012 | 19.36 | 19.42 | 18.92 | 19.05 | 67,390 | +0.07(+0.37%) |
May 03, 2012 | 19.24 | 19.31 | 18.91 | 18.98 | 94,190 | -0.96(-4.81%) |
May 02, 2012 | 19.67 | 19.94 | 19.46 | 19.94 | 31,502 | -0.45(-2.21%) |
May 01, 2012 | 20.00 | 20.45 | 20.00 | 20.39 | 60,498 | +0.42(+2.10%) |
Apr 30, 2012 | 20.23 | 20.27 | 19.91 | 19.97 | 73,549 | -0.55(-2.68%) |
Apr 27, 2012 | 20.65 | 20.65 | 20.31 | 20.52 | 53,039 | +0.12(+0.59%) |
Apr 26, 2012 | 19.78 | 20.42 | 19.68 | 20.40 | 35,487 | -0.05(-0.24%) |
Apr 25, 2012 | 20.41 | 20.69 | 20.26 | 20.45 | 72,194 | +1.33(+6.96%) |
Apr 24, 2012 | 18.73 | 19.37 | 18.61 | 19.12 | 48,027 | +0.34(+1.81%) |
Apr 23, 2012 | 18.55 | 18.82 | 18.50 | 18.78 | 39,179 | -0.56(-2.88%) |
Apr 20, 2012 | 19.27 | 19.58 | 19.27 | 19.34 | 73,588 | +0.73(+3.90%) |
Apr 19, 2012 | 19.25 | 19.28 | 18.36 | 18.61 | 426,429 | -0.95(-4.86%) |
Apr 18, 2012 | 19.46 | 20.02 | 19.33 | 19.56 | 30,639 | -0.83(-4.06%) |
Apr 17, 2012 | 19.82 | 20.41 | 19.82 | 20.39 | 47,437 | +1.29(+6.74%) |
Apr 16, 2012 | 19.45 | 19.45 | 18.85 | 19.10 | 36,224 | -0.70(-3.54%) |
Apr 13, 2012 | 20.53 | 20.53 | 19.80 | 19.80 | 42,285 | -1.32(-6.25%) |
Apr 12, 2012 | 20.52 | 21.25 | 20.52 | 21.12 | 30,138 | +0.83(+4.09%) |
Apr 11, 2012 | 21.10 | 21.13 | 20.29 | 20.29 | 170,348 | +0.34(+1.70%) |
Apr 10, 2012 | 20.65 | 20.65 | 19.89 | 19.95 | 137,428 | -1.05(-5.00%) |
Apr 09, 2012 | 21.05 | 21.06 | 20.60 | 21.00 | 51,320 | -0.06(-0.28%) |
Apr 05, 2012 | 20.97 | 21.56 | 20.95 | 21.06 | 104,136 | -0.77(-3.53%) |
Apr 04, 2012 | 22.25 | 22.25 | 21.51 | 21.83 | 16,569 | -1.03(-4.51%) |
Apr 03, 2012 | 23.53 | 23.53 | 22.61 | 22.86 | 50,969 | -0.86(-3.63%) |
Apr 02, 2012 | 22.98 | 23.92 | 22.97 | 23.72 | 37,249 | +0.11(+0.47%) |
Mar 30, 2012 | 23.79 | 24.18 | 23.25 | 23.61 | 32,321 | -0.22(-0.92%) |
Mar 29, 2012 | 23.93 | 24.04 | 23.56 | 23.83 | 34,575 | -0.68(-2.77%) |
Mar 28, 2012 | 24.73 | 24.79 | 24.22 | 24.51 | 36,488 | +0.09(+0.37%) |
Mar 27, 2012 | 25.30 | 25.31 | 24.42 | 24.42 | 58,284 | -0.65(-2.59%) |
Mar 26, 2012 | 24.87 | 25.18 | 24.87 | 25.07 | 146,843 | +0.11(+0.44%) |
Mar 23, 2012 | 24.49 | 24.97 | 24.30 | 24.96 | 25,879 | +0.51(+2.09%) |
Mar 22, 2012 | 24.40 | 24.52 | 24.20 | 24.45 | 26,843 | -0.54(-2.16%) |
Mar 21, 2012 | 25.15 | 25.15 | 24.69 | 24.99 | 21,983 | -0.31(-1.23%) |
Mar 20, 2012 | 25.29 | 25.48 | 25.10 | 25.30 | 24,168 | -0.44(-1.71%) |
Mar 19, 2012 | 25.62 | 25.93 | 25.58 | 25.74 | 34,086 | +0.16(+0.63%) |
Mar 16, 2012 | 25.71 | 25.84 | 25.52 | 25.58 | 56,398 | +0.08(+0.31%) |
Mar 15, 2012 | 25.00 | 25.50 | 24.94 | 25.50 | 51,591 | +0.42(+1.67%) |
Mar 14, 2012 | 25.30 | 25.38 | 24.94 | 25.08 | 297,939 | +0.15(+0.60%) |
Mar 13, 2012 | 24.22 | 24.96 | 24.21 | 24.93 | 40,473 | +0.88(+3.66%) |
Mar 12, 2012 | 24.14 | 24.15 | 23.77 | 24.05 | 55,237 | -0.09(-0.37%) |
Mar 09, 2012 | 24.24 | 24.41 | 24.01 | 24.14 | 29,791 | -0.46(-1.87%) |
Mar 08, 2012 | 24.33 | 24.72 | 24.12 | 24.60 | 27,104 | +1.03(+4.37%) |
Mar 07, 2012 | 23.13 | 23.58 | 23.00 | 23.57 | 38,087 | +0.79(+3.47%) |
Mar 06, 2012 | 23.35 | 23.48 | 22.67 | 22.78 | 66,340 | -2.07(-8.33%) |
Mar 05, 2012 | 24.59 | 24.85 | 24.48 | 24.85 | 69,568 | -0.05(-0.20%) |
Mar 02, 2012 | 25.15 | 25.27 | 24.89 | 24.90 | 108,770 | -0.06(-0.24%) |