Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.95 | 18.30 | 17.71 | 17.81 | 457,757 | -0.02(-0.11%) |
May 30, 2012 | 18.33 | 18.33 | 17.69 | 17.83 | 93,993 | -0.42(-2.30%) |
May 29, 2012 | 18.73 | 18.74 | 18.12 | 18.25 | 88,561 | -0.30(-1.62%) |
May 25, 2012 | 19.00 | 19.00 | 18.42 | 18.55 | 94,141 | -0.45(-2.37%) |
May 24, 2012 | 18.93 | 19.17 | 18.66 | 19.00 | 127,012 | +0.13(+0.69%) |
May 23, 2012 | 18.63 | 19.16 | 18.44 | 18.87 | 69,689 | +0.05(+0.27%) |
May 22, 2012 | 18.99 | 19.34 | 18.51 | 18.82 | 69,843 | -0.15(-0.79%) |
May 21, 2012 | 18.58 | 19.10 | 18.41 | 18.97 | 100,024 | +0.48(+2.60%) |
May 18, 2012 | 18.96 | 19.66 | 18.34 | 18.49 | 72,635 | -0.44(-2.32%) |
May 17, 2012 | 19.23 | 19.36 | 18.77 | 18.93 | 87,962 | -0.22(-1.15%) |
May 16, 2012 | 19.06 | 19.69 | 18.97 | 19.15 | 125,151 | +0.30(+1.59%) |
May 15, 2012 | 18.55 | 19.93 | 18.46 | 18.85 | 36,363 | +0.26(+1.40%) |
May 14, 2012 | 19.08 | 19.08 | 18.57 | 18.59 | 43,523 | -0.72(-3.73%) |
May 11, 2012 | 18.82 | 19.32 | 18.75 | 19.31 | 105,863 | +0.28(+1.47%) |
May 10, 2012 | 18.88 | 19.37 | 18.78 | 19.03 | 86,292 | +0.33(+1.76%) |
May 09, 2012 | 17.84 | 18.84 | 17.84 | 18.70 | 77,388 | +0.71(+3.95%) |
May 08, 2012 | 17.75 | 18.62 | 17.72 | 17.99 | 116,450 | -0.01(-0.06%) |
May 07, 2012 | 18.09 | 18.35 | 17.76 | 18.00 | 132,406 | +0.00(+0.00%) |
May 04, 2012 | 18.43 | 18.79 | 17.65 | 18.00 | 106,150 | -0.89(-4.71%) |
May 03, 2012 | 18.56 | 18.96 | 18.28 | 18.89 | 67,513 | +0.00(+0.00%) |
May 02, 2012 | 18.54 | 19.14 | 18.40 | 18.89 | 50,840 | +0.18(+0.96%) |
May 01, 2012 | 18.01 | 18.85 | 17.72 | 18.71 | 136,345 | +0.78(+4.35%) |
Apr 30, 2012 | 18.20 | 18.26 | 17.77 | 17.93 | 270,422 | -0.31(-1.70%) |
Apr 27, 2012 | 18.35 | 18.43 | 18.24 | 18.24 | 62,788 | -0.12(-0.65%) |
Apr 26, 2012 | 18.40 | 18.48 | 18.06 | 18.36 | 50,265 | -0.02(-0.11%) |
Apr 25, 2012 | 18.34 | 18.49 | 17.90 | 18.38 | 86,979 | +0.04(+0.22%) |
Apr 24, 2012 | 18.16 | 18.38 | 18.16 | 18.34 | 72,481 | +0.28(+1.55%) |
Apr 23, 2012 | 17.45 | 18.17 | 17.43 | 18.06 | 81,228 | +0.42(+2.38%) |
Apr 20, 2012 | 17.98 | 17.98 | 17.08 | 17.64 | 80,637 | +0.23(+1.32%) |
Apr 19, 2012 | 18.07 | 18.40 | 17.35 | 17.41 | 106,794 | -0.66(-3.65%) |
Apr 18, 2012 | 18.42 | 18.50 | 17.90 | 18.07 | 63,198 | -0.40(-2.17%) |
Apr 17, 2012 | 18.80 | 18.90 | 18.38 | 18.47 | 70,154 | -0.20(-1.07%) |
Apr 16, 2012 | 18.72 | 18.90 | 17.84 | 18.67 | 57,851 | +0.12(+0.65%) |
Apr 13, 2012 | 18.88 | 18.88 | 18.50 | 18.55 | 35,586 | -0.36(-1.90%) |
Apr 12, 2012 | 18.92 | 19.24 | 18.61 | 18.91 | 93,961 | -0.03(-0.16%) |
Apr 11, 2012 | 18.34 | 19.00 | 18.02 | 18.94 | 140,290 | +0.96(+5.34%) |
Apr 10, 2012 | 18.93 | 19.12 | 17.85 | 17.98 | 115,168 | -0.88(-4.67%) |
Apr 09, 2012 | 18.99 | 19.20 | 18.85 | 18.86 | 47,203 | -0.38(-1.98%) |
Apr 05, 2012 | 18.90 | 19.65 | 18.76 | 19.24 | 479,426 | +0.39(+2.07%) |
Apr 04, 2012 | 20.30 | 20.30 | 18.84 | 18.85 | 2,568,794 | -2.01(-9.64%) |
Apr 03, 2012 | 23.96 | 23.97 | 20.57 | 20.86 | 167,019 | -3.24(-13.44%) |
Apr 02, 2012 | 25.18 | 25.18 | 23.61 | 24.10 | 42,843 | -1.35(-5.30%) |
Mar 30, 2012 | 25.37 | 25.64 | 23.70 | 25.45 | 70,660 | +0.35(+1.39%) |
Mar 29, 2012 | 25.54 | 25.69 | 25.05 | 25.10 | 26,925 | -0.56(-2.18%) |
Mar 28, 2012 | 25.45 | 26.00 | 24.91 | 25.66 | 25,135 | +0.19(+0.75%) |
Mar 27, 2012 | 26.00 | 26.44 | 25.25 | 25.47 | 24,370 | -0.69(-2.64%) |
Mar 26, 2012 | 26.86 | 26.86 | 25.00 | 26.16 | 65,204 | -0.34(-1.28%) |
Mar 23, 2012 | 24.98 | 26.50 | 24.29 | 26.50 | 49,113 | +1.50(+6.00%) |
Mar 22, 2012 | 25.86 | 25.86 | 24.95 | 25.00 | 60,944 | -0.99(-3.81%) |
Mar 21, 2012 | 22.95 | 27.55 | 22.95 | 25.99 | 64,396 | +1.60(+6.56%) |
Mar 20, 2012 | 24.38 | 24.88 | 23.45 | 24.39 | 37,734 | -0.14(-0.57%) |
Mar 19, 2012 | 22.90 | 24.98 | 22.23 | 24.53 | 70,050 | +1.53(+6.65%) |
Mar 16, 2012 | 22.72 | 23.08 | 22.30 | 23.00 | 84,874 | +0.32(+1.41%) |
Mar 15, 2012 | 22.17 | 22.71 | 21.80 | 22.68 | 31,993 | +0.67(+3.04%) |
Mar 14, 2012 | 22.08 | 22.76 | 21.76 | 22.01 | 24,862 | -0.09(-0.41%) |
Mar 13, 2012 | 21.99 | 22.15 | 21.33 | 22.10 | 44,297 | +0.40(+1.84%) |
Mar 12, 2012 | 22.11 | 22.57 | 21.17 | 21.70 | 28,441 | -0.34(-1.54%) |
Mar 09, 2012 | 22.30 | 23.38 | 21.86 | 22.04 | 32,934 | -0.36(-1.61%) |
Mar 08, 2012 | 22.80 | 22.80 | 19.50 | 22.40 | 50,683 | -0.60(-2.61%) |
Mar 07, 2012 | 22.49 | 23.92 | 22.49 | 23.00 | 22,665 | +0.48(+2.13%) |
Mar 06, 2012 | 22.99 | 23.98 | 22.50 | 22.52 | 22,717 | -0.68(-2.93%) |
Mar 05, 2012 | 23.49 | 24.93 | 23.10 | 23.20 | 16,917 | -0.35(-1.49%) |
Mar 02, 2012 | 24.62 | 24.82 | 23.37 | 23.55 | 33,567 | -1.19(-4.81%) |
Mar 01, 2012 | 25.00 | 25.20 | 24.14 | 24.74 | 54,277 | -0.25(-1.00%) |
Feb 29, 2012 | 24.47 | 25.35 | 24.13 | 24.99 | 114,914 | +0.64(+2.63%) |
Feb 28, 2012 | 24.84 | 24.88 | 24.04 | 24.35 | 99,387 | -0.40(-1.62%) |
Feb 27, 2012 | 24.17 | 24.98 | 24.10 | 24.75 | 32,762 | +0.26(+1.06%) |
Feb 24, 2012 | 23.37 | 24.77 | 23.37 | 24.49 | 32,060 | +1.00(+4.26%) |
Feb 23, 2012 | 23.75 | 23.80 | 22.74 | 23.49 | 67,331 | -0.26(-1.09%) |
Feb 22, 2012 | 23.57 | 24.30 | 23.23 | 23.75 | 54,083 | +0.04(+0.17%) |
Feb 21, 2012 | 22.89 | 24.06 | 22.89 | 23.71 | 54,787 | +0.23(+0.98%) |
Feb 17, 2012 | 23.51 | 24.27 | 23.35 | 23.48 | 72,291 | +0.08(+0.34%) |
Feb 16, 2012 | 23.79 | 23.86 | 22.89 | 23.40 | 99,423 | -0.25(-1.06%) |
Feb 15, 2012 | 22.12 | 24.11 | 22.00 | 23.65 | 76,661 | +1.72(+7.84%) |
Feb 14, 2012 | 22.60 | 22.60 | 21.50 | 21.93 | 64,069 | -0.75(-3.31%) |
Feb 13, 2012 | 22.23 | 23.18 | 21.73 | 22.68 | 40,718 | +0.78(+3.56%) |
Feb 10, 2012 | 23.72 | 24.59 | 21.87 | 21.90 | 120,262 | -1.99(-8.33%) |
Feb 09, 2012 | 24.28 | 25.50 | 23.88 | 23.89 | 106,603 | -0.40(-1.65%) |
Feb 08, 2012 | 24.72 | 26.23 | 23.91 | 24.29 | 162,144 | -0.30(-1.22%) |
Feb 07, 2012 | 24.50 | 27.29 | 24.24 | 24.59 | 133,001 | +0.33(+1.36%) |
Feb 06, 2012 | 23.78 | 24.49 | 22.94 | 24.26 | 32,208 | +0.45(+1.89%) |
Feb 03, 2012 | 21.39 | 24.07 | 21.39 | 23.81 | 103,988 | +2.81(+13.38%) |
Feb 02, 2012 | 20.27 | 21.27 | 20.27 | 21.00 | 158,295 | +0.64(+3.14%) |
Feb 01, 2012 | 19.14 | 20.59 | 19.04 | 20.36 | 85,132 | +1.38(+7.27%) |
Jan 31, 2012 | 19.00 | 19.09 | 18.07 | 18.98 | 39,923 | +0.09(+0.48%) |
Jan 30, 2012 | 19.24 | 19.24 | 18.44 | 18.89 | 36,640 | -0.71(-3.62%) |
Jan 27, 2012 | 18.59 | 19.78 | 18.59 | 19.60 | 39,823 | +0.91(+4.87%) |
Jan 26, 2012 | 19.00 | 19.16 | 18.41 | 18.69 | 17,402 | -0.31(-1.63%) |
Jan 25, 2012 | 18.91 | 19.00 | 18.56 | 19.00 | 16,417 | +0.00(+0.00%) |
Jan 24, 2012 | 19.20 | 19.33 | 18.65 | 19.00 | 44,954 | -0.53(-2.71%) |
Jan 23, 2012 | 19.80 | 19.80 | 19.22 | 19.53 | 84,123 | -0.37(-1.86%) |
Jan 20, 2012 | 19.70 | 20.00 | 18.03 | 19.90 | 81,859 | +0.19(+0.96%) |
Jan 19, 2012 | 17.00 | 20.00 | 16.66 | 19.71 | 134,277 | +2.61(+15.26%) |
Jan 18, 2012 | 14.81 | 17.72 | 14.81 | 17.10 | 76,794 | +2.49(+17.04%) |
Jan 17, 2012 | 14.67 | 14.75 | 14.61 | 14.61 | 23,582 | +0.07(+0.48%) |
Jan 13, 2012 | 14.31 | 14.83 | 13.86 | 14.54 | 68,717 | +0.04(+0.28%) |
Jan 12, 2012 | 14.47 | 14.58 | 14.30 | 14.50 | 81,852 | +0.02(+0.14%) |
Jan 11, 2012 | 14.76 | 14.76 | 14.20 | 14.48 | 22,481 | -0.33(-2.23%) |
Jan 10, 2012 | 14.51 | 14.98 | 14.32 | 14.81 | 65,464 | +0.31(+2.14%) |
Jan 09, 2012 | 14.61 | 14.61 | 14.36 | 14.50 | 75,154 | -0.02(-0.14%) |
Jan 06, 2012 | 15.00 | 15.00 | 14.32 | 14.52 | 97,414 | +0.02(+0.14%) |
Jan 05, 2012 | 14.30 | 14.99 | 14.19 | 14.50 | 55,350 | +0.47(+3.35%) |
Jan 04, 2012 | 14.13 | 14.82 | 13.95 | 14.03 | 55,551 | -0.06(-0.43%) |
Dec 30, 2011 | 14.19 | 14.45 | 13.70 | 14.09 | 44,444 | -0.18(-1.26%) |
Dec 29, 2011 | 13.54 | 14.34 | 13.42 | 14.27 | 11,197 | +0.55(+4.01%) |
Dec 28, 2011 | 14.05 | 14.19 | 13.00 | 13.72 | 21,968 | -0.41(-2.90%) |
Dec 27, 2011 | 13.87 | 14.34 | 13.78 | 14.13 | 16,830 | +0.11(+0.78%) |
Dec 23, 2011 | 14.10 | 14.85 | 13.63 | 14.02 | 100,335 | +0.26(+1.89%) |
Dec 21, 2011 | 12.75 | 14.82 | 12.75 | 13.76 | 38,804 | +0.94(+7.33%) |
Dec 20, 2011 | 12.17 | 13.07 | 11.85 | 12.82 | 50,109 | +0.89(+7.46%) |
Dec 19, 2011 | 12.55 | 12.61 | 11.80 | 11.93 | 41,821 | -0.47(-3.79%) |
Dec 16, 2011 | 12.37 | 13.27 | 11.95 | 12.40 | 1,347,642 | -0.13(-1.04%) |
Dec 15, 2011 | 12.41 | 12.70 | 12.33 | 12.53 | 48,214 | -0.29(-2.26%) |
Dec 14, 2011 | 12.79 | 13.03 | 12.34 | 12.82 | 66,721 | -0.08(-0.62%) |
Dec 13, 2011 | 13.20 | 13.21 | 12.31 | 12.90 | 92,357 | -0.13(-1.00%) |
Dec 12, 2011 | 13.26 | 13.26 | 11.78 | 13.03 | 68,250 | +1.25(+10.61%) |
Dec 09, 2011 | 11.68 | 11.90 | 11.68 | 11.78 | 2,390 | +0.08(+0.68%) |
Dec 08, 2011 | 12.26 | 12.40 | 11.45 | 11.70 | 15,415 | -0.59(-4.80%) |
Dec 07, 2011 | 12.25 | 12.70 | 12.25 | 12.29 | 3,500 | +0.03(+0.24%) |
Dec 06, 2011 | 12.26 | 12.45 | 12.20 | 12.26 | 5,600 | -0.52(-4.07%) |
Dec 05, 2011 | 12.96 | 13.05 | 12.20 | 12.78 | 30,738 | +0.11(+0.87%) |
Dec 02, 2011 | 12.98 | 12.98 | 12.20 | 12.67 | 20,571 | +0.41(+3.34%) |
Dec 01, 2011 | 13.24 | 13.24 | 12.25 | 12.26 | 46,382 | -0.61(-4.74%) |
Nov 30, 2011 | 13.49 | 13.49 | 12.84 | 12.87 | 41,674 | +0.12(+0.94%) |
Nov 29, 2011 | 13.00 | 13.00 | 12.59 | 12.75 | 35,705 | -0.26(-2.00%) |
Nov 28, 2011 | 14.00 | 14.00 | 13.00 | 13.01 | 78,750 | +0.00(+0.00%) |
Nov 25, 2011 | 13.40 | 13.42 | 12.40 | 13.01 | 52,438 | +0.46(+3.67%) |
Nov 23, 2011 | 12.54 | 12.55 | 12.47 | 12.55 | 30,569 | +0.01(+0.08%) |
Nov 22, 2011 | 12.50 | 12.59 | 12.45 | 12.54 | 65,709 | -0.01(-0.08%) |
Nov 21, 2011 | 12.51 | 12.59 | 12.50 | 12.55 | 100,305 | -0.03(-0.24%) |
Nov 18, 2011 | 12.70 | 12.77 | 12.50 | 12.58 | 77,258 | -0.11(-0.87%) |
Nov 17, 2011 | 12.56 | 12.70 | 12.44 | 12.69 | 298,722 | +0.13(+1.04%) |