Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.00 | 18.04 | 17.33 | 17.71 | 980,948 | -0.27(-1.50%) |
May 30, 2012 | 18.74 | 18.74 | 17.91 | 17.98 | 373,334 | -0.81(-4.31%) |
May 29, 2012 | 19.08 | 19.21 | 18.58 | 18.79 | 351,831 | -0.21(-1.11%) |
May 28, 2012 | 18.78 | 19.10 | 18.78 | 19.00 | 237,985 | +0.17(+0.90%) |
May 25, 2012 | 19.00 | 19.00 | 18.78 | 18.83 | 329,055 | -0.17(-0.89%) |
May 24, 2012 | 18.99 | 19.18 | 18.77 | 19.00 | 1,185,267 | +0.27(+1.44%) |
May 23, 2012 | 18.67 | 18.81 | 18.09 | 18.73 | 310,978 | -0.03(-0.16%) |
May 22, 2012 | 18.75 | 19.11 | 18.60 | 18.76 | 607,069 | +0.25(+1.35%) |
May 18, 2012 | 18.51 | 18.51 | 18.51 | 0 | +0.38(+2.10%) | |
May 17, 2012 | 18.29 | 18.40 | 18.00 | 18.13 | 408,484 | +0.12(+0.67%) |
May 16, 2012 | 18.10 | 18.61 | 17.97 | 18.01 | 681,057 | +0.00(+0.00%) |
May 15, 2012 | 17.78 | 18.09 | 17.78 | 18.01 | 588,019 | +0.11(+0.61%) |
May 14, 2012 | 17.80 | 18.17 | 17.71 | 17.90 | 590,304 | -0.14(-0.78%) |
May 11, 2012 | 17.94 | 18.28 | 17.80 | 18.04 | 387,546 | -0.05(-0.28%) |
May 10, 2012 | 18.30 | 18.65 | 18.01 | 18.09 | 415,758 | -0.06(-0.33%) |
May 09, 2012 | 17.40 | 18.25 | 17.39 | 18.15 | 954,896 | +0.67(+3.83%) |
May 08, 2012 | 17.17 | 17.48 | 16.90 | 17.48 | 452,796 | +0.26(+1.51%) |
May 07, 2012 | 17.75 | 17.75 | 17.04 | 17.22 | 560,169 | -0.54(-3.04%) |
May 04, 2012 | 17.77 | 17.88 | 17.36 | 17.76 | 574,855 | -0.12(-0.67%) |
May 03, 2012 | 18.59 | 18.60 | 17.88 | 17.88 | 431,691 | -0.64(-3.46%) |
May 02, 2012 | 18.58 | 18.65 | 18.14 | 18.52 | 589,707 | -0.05(-0.27%) |
May 01, 2012 | 17.98 | 18.74 | 17.95 | 18.57 | 645,417 | +0.75(+4.21%) |
Apr 30, 2012 | 17.60 | 17.95 | 17.41 | 17.82 | 497,948 | +0.22(+1.25%) |
Apr 27, 2012 | 17.67 | 17.69 | 17.39 | 17.60 | 529,865 | +0.08(+0.46%) |
Apr 26, 2012 | 17.54 | 18.01 | 17.50 | 17.52 | 604,976 | +0.12(+0.69%) |
Apr 25, 2012 | 16.90 | 17.43 | 16.68 | 17.40 | 604,328 | +0.67(+4.00%) |
Apr 24, 2012 | 17.05 | 17.07 | 16.66 | 16.73 | 342,792 | -0.31(-1.82%) |
Apr 23, 2012 | 17.22 | 17.22 | 16.80 | 17.04 | 517,730 | -0.18(-1.05%) |
Apr 20, 2012 | 17.17 | 17.42 | 17.09 | 17.22 | 313,816 | +0.06(+0.35%) |
Apr 19, 2012 | 17.33 | 17.45 | 17.11 | 17.16 | 839,060 | -0.16(-0.92%) |
Apr 18, 2012 | 17.40 | 17.45 | 17.15 | 17.32 | 495,238 | -0.07(-0.40%) |
Apr 17, 2012 | 17.15 | 17.46 | 17.15 | 17.39 | 316,307 | +0.20(+1.16%) |
Apr 16, 2012 | 17.28 | 17.61 | 17.15 | 17.19 | 464,323 | -0.11(-0.64%) |
Apr 13, 2012 | 17.90 | 17.90 | 17.30 | 17.30 | 312,393 | -0.64(-3.57%) |
Apr 12, 2012 | 17.75 | 17.99 | 17.57 | 17.94 | 576,095 | +0.12(+0.67%) |
Apr 11, 2012 | 17.86 | 18.39 | 17.68 | 17.82 | 577,616 | +0.32(+1.83%) |
Apr 10, 2012 | 17.80 | 17.81 | 17.20 | 17.50 | 662,887 | -0.35(-1.96%) |
Apr 09, 2012 | 18.50 | 18.52 | 17.85 | 17.85 | 474,261 | -0.75(-4.03%) |
Apr 05, 2012 | 18.89 | 18.97 | 18.51 | 18.60 | 410,603 | -0.36(-1.90%) |
Apr 04, 2012 | 19.17 | 19.24 | 18.92 | 18.96 | 494,794 | -0.53(-2.72%) |
Apr 03, 2012 | 19.56 | 19.61 | 19.40 | 19.49 | 536,905 | -0.17(-0.86%) |
Apr 02, 2012 | 20.10 | 20.15 | 19.54 | 19.66 | 965,950 | -0.54(-2.67%) |
Mar 30, 2012 | 20.12 | 20.49 | 20.11 | 20.20 | 528,643 | +0.25(+1.25%) |
Mar 29, 2012 | 20.16 | 20.29 | 19.85 | 19.95 | 336,885 | -0.32(-1.58%) |
Mar 28, 2012 | 20.44 | 20.47 | 19.96 | 20.27 | 452,456 | -0.17(-0.83%) |
Mar 27, 2012 | 20.66 | 20.73 | 20.44 | 20.44 | 407,912 | -0.04(-0.20%) |
Mar 26, 2012 | 20.45 | 20.79 | 20.35 | 20.48 | 385,111 | +0.24(+1.19%) |
Mar 23, 2012 | 20.00 | 20.40 | 19.83 | 20.24 | 366,806 | +0.29(+1.45%) |
Mar 22, 2012 | 20.25 | 20.25 | 19.77 | 19.95 | 344,718 | -0.30(-1.48%) |
Mar 21, 2012 | 20.33 | 20.40 | 20.13 | 20.25 | 412,996 | +0.02(+0.10%) |
Mar 20, 2012 | 20.50 | 20.50 | 20.13 | 20.23 | 357,073 | -0.28(-1.37%) |
Mar 19, 2012 | 20.07 | 20.55 | 19.94 | 20.51 | 574,970 | +0.46(+2.29%) |
Mar 16, 2012 | 19.99 | 20.05 | 19.90 | 20.05 | 661,331 | +0.13(+0.65%) |
Mar 15, 2012 | 20.02 | 20.02 | 19.80 | 19.92 | 715,553 | -0.04(-0.20%) |
Mar 14, 2012 | 20.11 | 20.29 | 19.95 | 19.96 | 683,478 | -0.26(-1.29%) |
Mar 13, 2012 | 20.55 | 20.55 | 20.05 | 20.22 | 867,627 | -0.28(-1.37%) |
Mar 12, 2012 | 20.47 | 20.51 | 20.29 | 20.50 | 1,400,620 | +0.02(+0.10%) |
Mar 09, 2012 | 20.60 | 20.61 | 20.17 | 20.48 | 935,720 | -0.07(-0.34%) |
Mar 08, 2012 | 21.00 | 21.00 | 20.36 | 20.55 | 814,336 | -0.35(-1.67%) |
Mar 07, 2012 | 21.39 | 21.40 | 20.80 | 20.90 | 458,423 | -0.32(-1.51%) |
Mar 06, 2012 | 21.56 | 21.56 | 21.01 | 21.22 | 334,735 | -0.34(-1.58%) |
Mar 05, 2012 | 22.00 | 22.23 | 21.50 | 21.56 | 315,439 | -0.54(-2.44%) |
Mar 02, 2012 | 22.29 | 22.57 | 22.05 | 22.10 | 537,660 | -0.18(-0.81%) |