Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.66 | 15.80 | 15.35 | 15.35 | 149,404 | -0.45(-2.85%) |
May 30, 2012 | 15.91 | 16.23 | 15.77 | 15.80 | 53,933 | -0.88(-5.28%) |
May 29, 2012 | 16.51 | 16.87 | 16.51 | 16.68 | 77,721 | +0.92(+5.84%) |
May 25, 2012 | 15.77 | 15.96 | 15.75 | 15.76 | 48,631 | -0.22(-1.38%) |
May 24, 2012 | 16.27 | 16.27 | 15.88 | 15.98 | 63,320 | -0.16(-0.99%) |
May 23, 2012 | 16.50 | 16.50 | 15.90 | 16.14 | 341,268 | -0.51(-3.06%) |
May 22, 2012 | 17.05 | 17.10 | 16.65 | 16.65 | 220,808 | -0.25(-1.48%) |
May 21, 2012 | 16.85 | 16.93 | 16.76 | 16.90 | 96,900 | +0.26(+1.56%) |
May 18, 2012 | 16.80 | 16.92 | 16.58 | 16.64 | 56,156 | -0.21(-1.25%) |
May 17, 2012 | 17.00 | 17.07 | 16.75 | 16.85 | 46,242 | +0.28(+1.69%) |
May 16, 2012 | 16.58 | 16.85 | 16.57 | 16.57 | 31,341 | +0.12(+0.73%) |
May 15, 2012 | 16.76 | 16.89 | 16.38 | 16.45 | 111,268 | -0.23(-1.38%) |
May 14, 2012 | 17.12 | 17.20 | 16.68 | 16.68 | 97,746 | -1.02(-5.76%) |
May 11, 2012 | 17.79 | 17.95 | 17.56 | 17.70 | 63,856 | -0.23(-1.28%) |
May 10, 2012 | 17.84 | 18.10 | 17.82 | 17.93 | 150,001 | +0.39(+2.22%) |
May 09, 2012 | 17.34 | 17.62 | 17.21 | 17.54 | 50,254 | -0.16(-0.90%) |
May 08, 2012 | 17.83 | 17.87 | 17.60 | 17.70 | 95,808 | -0.74(-4.01%) |
May 07, 2012 | 18.26 | 18.54 | 18.26 | 18.44 | 34,483 | -0.12(-0.65%) |
May 04, 2012 | 18.68 | 18.80 | 18.47 | 18.56 | 79,313 | -0.23(-1.22%) |
May 03, 2012 | 18.84 | 18.88 | 18.78 | 18.79 | 94,199 | -0.26(-1.36%) |
May 02, 2012 | 19.06 | 19.18 | 18.95 | 19.05 | 86,423 | -0.36(-1.85%) |
May 01, 2012 | 19.15 | 19.52 | 19.15 | 19.41 | 68,482 | +0.16(+0.83%) |
Apr 30, 2012 | 19.25 | 19.40 | 19.10 | 19.25 | 59,216 | +0.17(+0.89%) |
Apr 27, 2012 | 18.89 | 19.08 | 18.89 | 19.08 | 85,488 | +0.22(+1.17%) |
Apr 26, 2012 | 18.98 | 19.13 | 18.84 | 18.86 | 241,864 | -0.28(-1.46%) |
Apr 25, 2012 | 19.02 | 19.24 | 19.01 | 19.14 | 59,486 | +0.30(+1.59%) |
Apr 24, 2012 | 18.81 | 19.00 | 18.80 | 18.84 | 90,542 | +0.20(+1.07%) |
Apr 23, 2012 | 18.60 | 18.75 | 18.55 | 18.64 | 55,502 | -0.09(-0.48%) |
Apr 20, 2012 | 18.79 | 18.93 | 18.65 | 18.73 | 129,667 | +0.26(+1.41%) |
Apr 19, 2012 | 18.48 | 18.73 | 18.42 | 18.47 | 57,998 | -0.29(-1.55%) |
Apr 18, 2012 | 18.83 | 19.00 | 18.73 | 18.76 | 112,625 | -0.76(-3.89%) |
Apr 17, 2012 | 19.55 | 19.62 | 19.36 | 19.52 | 74,397 | +0.40(+2.09%) |
Apr 16, 2012 | 18.90 | 19.20 | 18.90 | 19.12 | 75,847 | +0.29(+1.54%) |
Apr 13, 2012 | 18.98 | 19.17 | 18.83 | 18.83 | 61,126 | -0.22(-1.15%) |
Apr 12, 2012 | 18.81 | 19.15 | 18.81 | 19.05 | 68,304 | +0.40(+2.14%) |
Apr 11, 2012 | 18.76 | 18.82 | 18.63 | 18.65 | 332,590 | +0.06(+0.32%) |
Apr 10, 2012 | 18.71 | 18.83 | 18.46 | 18.59 | 173,644 | -0.20(-1.06%) |
Apr 09, 2012 | 18.91 | 18.91 | 18.77 | 18.79 | 56,081 | -0.29(-1.52%) |
Apr 05, 2012 | 19.02 | 19.21 | 19.01 | 19.08 | 53,669 | +0.36(+1.92%) |
Apr 04, 2012 | 19.08 | 19.08 | 18.71 | 18.72 | 56,782 | -0.88(-4.49%) |
Apr 03, 2012 | 19.88 | 20.09 | 19.50 | 19.60 | 39,422 | -0.25(-1.26%) |
Apr 02, 2012 | 19.43 | 19.85 | 19.43 | 19.85 | 48,635 | +0.18(+0.92%) |
Mar 30, 2012 | 19.97 | 20.15 | 18.77 | 19.67 | 140,801 | -0.61(-3.01%) |
Mar 29, 2012 | 19.90 | 20.28 | 19.71 | 20.28 | 1,166,867 | -0.12(-0.59%) |
Mar 28, 2012 | 20.54 | 20.74 | 20.27 | 20.40 | 552,661 | -0.69(-3.27%) |
Mar 27, 2012 | 20.96 | 21.12 | 20.85 | 21.09 | 54,255 | +0.24(+1.15%) |
Mar 26, 2012 | 20.94 | 21.02 | 20.70 | 20.85 | 467,928 | +0.37(+1.81%) |
Mar 23, 2012 | 20.30 | 20.51 | 20.23 | 20.48 | 56,183 | +0.28(+1.39%) |
Mar 22, 2012 | 20.17 | 20.27 | 20.07 | 20.20 | 57,535 | -0.25(-1.22%) |
Mar 21, 2012 | 20.55 | 20.70 | 20.40 | 20.45 | 76,604 | -0.11(-0.54%) |
Mar 20, 2012 | 20.61 | 20.72 | 20.50 | 20.56 | 41,108 | -0.21(-1.01%) |
Mar 19, 2012 | 20.83 | 20.90 | 20.75 | 20.77 | 32,428 | -0.13(-0.62%) |
Mar 16, 2012 | 20.88 | 21.18 | 20.87 | 20.90 | 97,874 | -0.01(-0.05%) |
Mar 15, 2012 | 20.86 | 21.06 | 20.73 | 20.91 | 39,341 | -0.06(-0.29%) |
Mar 14, 2012 | 21.01 | 21.16 | 20.90 | 20.97 | 56,218 | +0.00(+0.00%) |
Mar 13, 2012 | 20.82 | 21.15 | 20.82 | 20.97 | 106,612 | +0.11(+0.53%) |
Mar 12, 2012 | 20.63 | 20.89 | 20.59 | 20.86 | 6,974 | +0.17(+0.82%) |
Mar 09, 2012 | 20.88 | 20.95 | 20.63 | 20.69 | 11,782 | -0.29(-1.38%) |
Mar 08, 2012 | 20.96 | 20.99 | 20.59 | 20.98 | 516,167 | +0.06(+0.29%) |
Mar 07, 2012 | 20.74 | 20.92 | 20.64 | 20.92 | 11,761 | +0.17(+0.82%) |
Mar 06, 2012 | 20.78 | 21.00 | 20.72 | 20.75 | 303,263 | -0.80(-3.71%) |
Mar 05, 2012 | 21.55 | 21.69 | 21.50 | 21.55 | 21,553 | -0.42(-1.91%) |
Mar 02, 2012 | 21.91 | 22.04 | 21.80 | 21.97 | 14,910 | -0.23(-1.04%) |