Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.71 | 20.83 | 19.37 | 20.27 | 1,771,621 | -0.45(-2.19%) |
May 30, 2012 | 20.98 | 21.16 | 20.59 | 20.72 | 1,774,015 | -0.48(-2.26%) |
May 29, 2012 | 21.21 | 21.32 | 20.57 | 21.20 | 1,764,243 | +0.78(+3.82%) |
May 25, 2012 | 20.29 | 20.67 | 20.11 | 20.42 | 1,072,408 | +0.15(+0.72%) |
May 24, 2012 | 19.97 | 20.76 | 19.47 | 20.27 | 2,471,800 | +0.35(+1.74%) |
May 23, 2012 | 18.72 | 20.35 | 18.37 | 19.93 | 2,009,755 | +1.00(+5.28%) |
May 22, 2012 | 18.41 | 19.17 | 18.35 | 18.93 | 1,134,498 | +0.67(+3.69%) |
May 21, 2012 | 17.25 | 18.31 | 17.12 | 18.25 | 956,034 | +1.12(+6.54%) |
May 18, 2012 | 17.26 | 17.73 | 17.04 | 17.13 | 1,072,779 | -0.11(-0.66%) |
May 17, 2012 | 17.79 | 17.89 | 17.18 | 17.25 | 1,011,559 | -0.54(-3.04%) |
May 16, 2012 | 18.37 | 18.60 | 17.73 | 17.79 | 851,926 | -0.49(-2.70%) |
May 15, 2012 | 18.41 | 18.71 | 18.13 | 18.28 | 707,923 | -0.15(-0.83%) |
May 14, 2012 | 18.24 | 18.79 | 18.05 | 18.43 | 865,582 | +0.13(+0.73%) |
May 11, 2012 | 18.14 | 18.93 | 17.89 | 18.30 | 1,142,781 | -0.14(-0.76%) |
May 10, 2012 | 18.89 | 19.28 | 18.35 | 18.44 | 703,920 | -0.31(-1.64%) |
May 09, 2012 | 19.28 | 19.28 | 18.41 | 18.75 | 931,375 | -0.76(-3.90%) |
May 08, 2012 | 19.34 | 19.63 | 18.34 | 19.51 | 1,158,885 | +0.01(+0.07%) |
May 07, 2012 | 18.68 | 19.62 | 18.67 | 19.49 | 1,167,726 | +0.44(+2.31%) |
May 04, 2012 | 19.29 | 19.29 | 18.62 | 19.05 | 1,049,400 | -0.38(-1.96%) |
May 03, 2012 | 19.92 | 19.99 | 18.93 | 19.43 | 1,908,037 | -0.59(-2.96%) |
May 02, 2012 | 20.79 | 20.93 | 19.87 | 20.03 | 1,686,178 | -0.73(-3.50%) |
May 01, 2012 | 19.66 | 21.04 | 19.66 | 20.75 | 3,156,708 | +1.09(+5.56%) |
Apr 30, 2012 | 19.45 | 19.89 | 19.33 | 19.66 | 1,532,779 | +0.15(+0.79%) |
Apr 27, 2012 | 19.65 | 19.65 | 19.17 | 19.51 | 1,216,582 | +0.14(+0.72%) |
Apr 26, 2012 | 18.67 | 19.45 | 18.17 | 19.37 | 1,781,323 | +0.54(+2.87%) |
Apr 25, 2012 | 19.27 | 19.29 | 18.44 | 18.83 | 1,390,648 | -0.15(-0.81%) |
Apr 24, 2012 | 18.34 | 19.17 | 18.19 | 18.98 | 1,795,548 | +0.65(+3.56%) |
Apr 23, 2012 | 18.37 | 18.54 | 17.70 | 18.33 | 1,033,270 | -0.31(-1.65%) |
Apr 20, 2012 | 18.56 | 19.01 | 18.31 | 18.63 | 1,469,305 | +0.45(+2.46%) |
Apr 19, 2012 | 18.44 | 18.83 | 17.91 | 18.19 | 1,313,364 | -0.18(-0.98%) |
Apr 18, 2012 | 18.34 | 18.50 | 17.70 | 18.37 | 1,482,736 | -0.03(-0.18%) |
Apr 17, 2012 | 17.93 | 18.93 | 17.87 | 18.40 | 2,444,149 | +0.88(+5.02%) |
Apr 16, 2012 | 16.68 | 18.37 | 16.67 | 17.52 | 3,563,389 | +1.24(+7.62%) |
Apr 13, 2012 | 16.27 | 16.49 | 16.02 | 16.28 | 796,227 | +0.02(+0.12%) |
Apr 12, 2012 | 15.63 | 16.38 | 15.40 | 16.26 | 1,452,180 | +0.86(+5.58%) |
Apr 11, 2012 | 15.14 | 15.80 | 15.00 | 15.40 | 1,146,940 | +0.45(+2.99%) |
Apr 10, 2012 | 15.69 | 15.87 | 14.83 | 14.95 | 1,858,290 | -0.77(-4.92%) |
Apr 09, 2012 | 15.76 | 16.00 | 15.63 | 15.73 | 1,174,743 | -0.49(-3.04%) |
Apr 05, 2012 | 16.53 | 16.60 | 15.93 | 16.22 | 7,218,594 | -0.31(-1.89%) |
Apr 04, 2012 | 16.42 | 16.62 | 16.17 | 16.53 | 1,531,405 | -0.07(-0.44%) |
Apr 03, 2012 | 16.82 | 17.15 | 16.55 | 16.61 | 4,195,495 | +0.44(+2.72%) |
Apr 02, 2012 | 16.27 | 16.60 | 15.88 | 16.17 | 1,493,619 | +0.47(+3.02%) |
Mar 30, 2012 | 15.85 | 15.88 | 15.48 | 15.69 | 493,338 | +0.01(+0.08%) |
Mar 29, 2012 | 15.39 | 15.78 | 15.21 | 15.68 | 547,206 | +0.21(+1.38%) |
Mar 28, 2012 | 15.77 | 15.77 | 15.32 | 15.47 | 616,990 | -0.24(-1.53%) |
Mar 27, 2012 | 15.97 | 15.99 | 15.62 | 15.71 | 734,586 | -0.29(-1.83%) |
Mar 26, 2012 | 16.19 | 16.24 | 15.81 | 16.00 | 869,494 | +0.06(+0.38%) |
Mar 23, 2012 | 16.57 | 16.57 | 15.41 | 15.94 | 1,141,407 | +0.53(+3.46%) |
Mar 22, 2012 | 15.40 | 15.60 | 15.07 | 15.41 | 734,382 | -0.23(-1.45%) |
Mar 21, 2012 | 15.36 | 15.89 | 15.24 | 15.63 | 761,512 | +0.38(+2.49%) |
Mar 20, 2012 | 15.25 | 15.45 | 14.93 | 15.25 | 575,731 | -0.20(-1.29%) |
Mar 19, 2012 | 15.37 | 15.69 | 15.21 | 15.45 | 785,595 | +0.07(+0.48%) |
Mar 16, 2012 | 15.54 | 15.64 | 15.36 | 15.38 | 829,378 | -0.08(-0.52%) |
Mar 15, 2012 | 15.29 | 15.63 | 15.09 | 15.46 | 825,331 | +0.25(+1.62%) |
Mar 14, 2012 | 14.64 | 15.35 | 14.64 | 15.21 | 1,039,974 | +0.64(+4.39%) |
Mar 13, 2012 | 14.56 | 14.66 | 14.45 | 14.57 | 1,450,062 | +0.09(+0.64%) |
Mar 12, 2012 | 14.67 | 14.82 | 14.27 | 14.48 | 1,073,476 | -0.12(-0.82%) |
Mar 09, 2012 | 14.89 | 14.95 | 14.54 | 14.60 | 1,252,953 | -0.13(-0.90%) |
Mar 08, 2012 | 14.77 | 15.07 | 14.61 | 14.73 | 632,230 | +0.15(+1.05%) |
Mar 07, 2012 | 14.59 | 14.97 | 14.55 | 14.58 | 1,146,060 | +0.11(+0.74%) |
Mar 06, 2012 | 14.65 | 14.72 | 13.93 | 14.47 | 1,419,691 | -0.33(-2.21%) |
Mar 05, 2012 | 15.00 | 15.19 | 14.77 | 14.80 | 741,205 | -0.23(-1.51%) |
Mar 02, 2012 | 15.33 | 15.37 | 14.67 | 15.03 | 1,036,531 | -0.19(-1.23%) |