Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.47 | 16.88 | 15.66 | 16.71 | 470,761 | +0.10(+0.60%) |
May 30, 2012 | 16.90 | 17.00 | 16.03 | 16.61 | 791,985 | -0.46(-2.69%) |
May 29, 2012 | 18.40 | 18.40 | 16.80 | 17.07 | 663,944 | -1.12(-6.16%) |
May 25, 2012 | 18.66 | 18.66 | 18.01 | 18.19 | 327,315 | -0.70(-3.71%) |
May 24, 2012 | 18.14 | 18.89 | 17.52 | 18.89 | 315,234 | +0.57(+3.11%) |
May 23, 2012 | 17.80 | 18.53 | 17.50 | 18.32 | 426,232 | +0.32(+1.78%) |
May 22, 2012 | 19.16 | 20.00 | 17.35 | 18.00 | 791,636 | -1.30(-6.74%) |
May 21, 2012 | 17.95 | 20.83 | 16.21 | 19.30 | 1,661,771 | +0.66(+3.54%) |
May 18, 2012 | 21.26 | 21.89 | 17.70 | 18.64 | 1,458,866 | -2.63(-12.36%) |
May 17, 2012 | 21.63 | 21.83 | 20.37 | 21.27 | 557,433 | -0.33(-1.53%) |
May 16, 2012 | 21.29 | 21.75 | 20.87 | 21.60 | 452,889 | +0.80(+3.85%) |
May 15, 2012 | 20.06 | 21.71 | 20.06 | 20.80 | 743,895 | +0.76(+3.79%) |
May 14, 2012 | 19.81 | 20.13 | 19.60 | 20.04 | 779,127 | -0.23(-1.13%) |
May 11, 2012 | 19.86 | 20.43 | 19.62 | 20.27 | 460,636 | +0.22(+1.10%) |
May 10, 2012 | 21.10 | 21.30 | 19.86 | 20.05 | 509,828 | -0.93(-4.43%) |
May 09, 2012 | 20.58 | 20.99 | 19.87 | 20.98 | 557,297 | +0.17(+0.82%) |
May 08, 2012 | 21.60 | 21.83 | 20.26 | 20.81 | 505,565 | -0.60(-2.80%) |
May 07, 2012 | 21.40 | 21.86 | 20.62 | 21.41 | 450,174 | +0.11(+0.52%) |
May 04, 2012 | 20.69 | 21.53 | 20.11 | 21.30 | 389,908 | +0.66(+3.20%) |
May 03, 2012 | 23.24 | 23.69 | 20.30 | 20.64 | 1,778,819 | -2.52(-10.88%) |
May 02, 2012 | 22.99 | 23.50 | 22.39 | 23.16 | 872,161 | +0.59(+2.61%) |
May 01, 2012 | 23.29 | 23.52 | 22.13 | 22.57 | 368,343 | -0.29(-1.27%) |
Apr 30, 2012 | 21.94 | 23.52 | 21.60 | 22.86 | 614,786 | +0.96(+4.38%) |
Apr 27, 2012 | 21.49 | 22.52 | 21.49 | 21.90 | 601,841 | +0.70(+3.30%) |
Apr 26, 2012 | 20.73 | 21.95 | 20.50 | 21.20 | 734,661 | +0.07(+0.33%) |
Apr 25, 2012 | 21.54 | 21.78 | 20.56 | 21.13 | 567,756 | -0.05(-0.24%) |
Apr 24, 2012 | 22.15 | 22.15 | 20.27 | 21.18 | 905,438 | -1.09(-4.89%) |
Apr 23, 2012 | 22.64 | 22.83 | 22.00 | 22.27 | 592,656 | -0.83(-3.59%) |
Apr 20, 2012 | 24.29 | 24.50 | 22.75 | 23.10 | 440,572 | -1.17(-4.82%) |
Apr 19, 2012 | 24.72 | 24.92 | 23.30 | 24.27 | 604,690 | -0.72(-2.88%) |
Apr 18, 2012 | 25.55 | 25.74 | 24.55 | 24.99 | 343,891 | -0.58(-2.27%) |
Apr 17, 2012 | 25.87 | 26.24 | 25.10 | 25.57 | 387,078 | -0.30(-1.16%) |
Apr 16, 2012 | 27.00 | 27.44 | 25.02 | 25.87 | 631,787 | -0.46(-1.75%) |
Apr 13, 2012 | 26.00 | 26.97 | 25.44 | 26.33 | 511,950 | +0.13(+0.50%) |
Apr 12, 2012 | 25.21 | 26.44 | 25.17 | 26.20 | 727,998 | +0.77(+3.03%) |
Apr 11, 2012 | 25.47 | 26.25 | 24.57 | 25.43 | 1,004,145 | -0.38(-1.47%) |
Apr 10, 2012 | 25.45 | 26.51 | 24.50 | 25.81 | 1,027,446 | +0.59(+2.34%) |
Apr 09, 2012 | 23.86 | 25.58 | 22.74 | 25.22 | 1,397,754 | +1.05(+4.34%) |
Apr 05, 2012 | 25.96 | 26.40 | 24.02 | 24.17 | 1,350,810 | -1.99(-7.61%) |
Apr 04, 2012 | 25.94 | 27.00 | 25.94 | 26.16 | 440,692 | -0.54(-2.02%) |
Apr 03, 2012 | 27.20 | 28.40 | 25.92 | 26.70 | 1,384,598 | -0.42(-1.55%) |
Apr 02, 2012 | 26.90 | 27.80 | 25.27 | 27.12 | 1,166,414 | +0.23(+0.86%) |
Mar 30, 2012 | 28.58 | 29.27 | 25.82 | 26.89 | 1,887,644 | -1.12(-4.00%) |
Mar 29, 2012 | 27.99 | 29.78 | 27.58 | 28.01 | 1,425,134 | -0.08(-0.28%) |
Mar 28, 2012 | 27.52 | 31.96 | 27.10 | 28.09 | 5,267,274 | +0.44(+1.59%) |
Mar 27, 2012 | 24.80 | 27.75 | 24.25 | 27.65 | 3,140,114 | +3.05(+12.40%) |
Mar 26, 2012 | 23.26 | 24.88 | 23.01 | 24.60 | 1,051,917 | +1.42(+6.13%) |
Mar 23, 2012 | 23.22 | 23.25 | 22.30 | 23.18 | 306,956 | -0.04(-0.17%) |
Mar 22, 2012 | 23.32 | 23.32 | 22.44 | 23.22 | 370,743 | +0.10(+0.43%) |
Mar 21, 2012 | 23.00 | 24.10 | 22.68 | 23.12 | 1,374,981 | +0.22(+0.96%) |
Mar 20, 2012 | 23.15 | 23.47 | 22.10 | 22.90 | 782,142 | -0.09(-0.39%) |
Mar 19, 2012 | 22.20 | 23.93 | 21.70 | 22.99 | 858,402 | +1.25(+5.75%) |
Mar 16, 2012 | 21.93 | 22.17 | 21.06 | 21.74 | 433,919 | -0.01(-0.05%) |
Mar 15, 2012 | 22.45 | 23.29 | 21.36 | 21.75 | 875,565 | -0.57(-2.55%) |
Mar 14, 2012 | 23.27 | 23.35 | 22.20 | 22.32 | 589,557 | -0.98(-4.21%) |
Mar 13, 2012 | 22.55 | 24.40 | 22.20 | 23.30 | 2,053,819 | +0.81(+3.60%) |
Mar 12, 2012 | 19.80 | 22.49 | 19.52 | 22.49 | 1,358,111 | +2.69(+13.59%) |
Mar 09, 2012 | 20.00 | 20.10 | 19.50 | 19.80 | 668,201 | -0.20(-1.00%) |
Mar 08, 2012 | 20.30 | 20.39 | 19.96 | 20.00 | 436,871 | -0.25(-1.23%) |
Mar 07, 2012 | 20.45 | 20.63 | 19.95 | 20.25 | 444,791 | -0.25(-1.22%) |
Mar 06, 2012 | 19.83 | 20.50 | 19.36 | 20.50 | 1,150,828 | -0.49(-2.33%) |
Mar 05, 2012 | 24.85 | 24.86 | 20.90 | 20.99 | 2,988,055 | -3.59(-14.61%) |