Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.73 | 16.81 | 16.17 | 16.36 | 1,000,560 | -0.33(-1.97%) |
May 30, 2012 | 17.42 | 17.49 | 16.66 | 16.69 | 854,724 | -0.92(-5.21%) |
May 29, 2012 | 17.77 | 17.77 | 17.54 | 17.60 | 496,218 | +0.09(+0.52%) |
May 25, 2012 | 17.44 | 17.77 | 17.37 | 17.51 | 513,950 | +0.05(+0.28%) |
May 24, 2012 | 17.64 | 17.76 | 17.29 | 17.46 | 379,281 | +0.01(+0.03%) |
May 23, 2012 | 17.49 | 17.55 | 17.00 | 17.46 | 858,031 | -0.26(-1.44%) |
May 22, 2012 | 17.75 | 18.40 | 17.61 | 17.71 | 1,079,861 | -0.10(-0.55%) |
May 21, 2012 | 16.73 | 17.89 | 16.64 | 17.81 | 1,409,731 | +1.05(+6.27%) |
May 18, 2012 | 17.34 | 17.37 | 16.64 | 16.76 | 1,676,432 | -0.43(-2.51%) |
May 17, 2012 | 18.57 | 18.71 | 17.15 | 17.19 | 1,477,721 | -1.39(-7.48%) |
May 16, 2012 | 18.75 | 19.17 | 18.56 | 18.58 | 675,356 | -0.13(-0.71%) |
May 15, 2012 | 18.72 | 19.10 | 18.63 | 18.71 | 765,517 | -0.07(-0.39%) |
May 14, 2012 | 19.56 | 19.63 | 18.66 | 18.79 | 1,040,589 | -1.07(-5.41%) |
May 11, 2012 | 19.74 | 20.09 | 19.64 | 19.86 | 513,807 | -0.10(-0.52%) |
May 10, 2012 | 19.89 | 20.13 | 19.77 | 19.96 | 973,369 | +0.27(+1.36%) |
May 09, 2012 | 19.45 | 19.78 | 19.26 | 19.70 | 1,030,389 | -0.07(-0.34%) |
May 08, 2012 | 19.82 | 19.95 | 19.55 | 19.76 | 1,282,592 | -0.14(-0.70%) |
May 07, 2012 | 20.48 | 20.54 | 19.80 | 19.90 | 1,467,914 | -0.58(-2.82%) |
May 04, 2012 | 20.98 | 21.05 | 20.44 | 20.48 | 1,098,829 | -0.60(-2.82%) |
May 03, 2012 | 21.86 | 21.90 | 21.01 | 21.08 | 664,147 | -0.78(-3.56%) |
May 02, 2012 | 21.76 | 22.16 | 21.70 | 21.85 | 756,203 | -0.04(-0.19%) |
May 01, 2012 | 21.86 | 22.15 | 21.73 | 21.90 | 585,387 | -0.02(-0.11%) |
Apr 30, 2012 | 21.94 | 22.05 | 21.75 | 21.92 | 699,170 | +0.00(+0.00%) |
Apr 27, 2012 | 21.96 | 22.06 | 21.74 | 21.92 | 535,075 | -0.01(-0.06%) |
Apr 26, 2012 | 21.66 | 21.97 | 21.61 | 21.93 | 756,584 | +0.19(+0.87%) |
Apr 25, 2012 | 21.72 | 22.01 | 21.66 | 21.74 | 671,123 | +0.26(+1.19%) |
Apr 24, 2012 | 21.17 | 21.62 | 21.06 | 21.49 | 766,739 | +0.32(+1.49%) |
Apr 23, 2012 | 21.10 | 21.26 | 20.98 | 21.17 | 608,805 | -0.21(-0.97%) |
Apr 20, 2012 | 21.12 | 21.51 | 20.98 | 21.38 | 1,048,140 | +0.41(+1.97%) |
Apr 19, 2012 | 20.91 | 21.07 | 20.65 | 20.97 | 854,018 | +0.04(+0.20%) |
Apr 18, 2012 | 21.46 | 21.53 | 20.85 | 20.92 | 1,390,171 | -0.58(-2.69%) |
Apr 17, 2012 | 21.42 | 21.65 | 21.29 | 21.50 | 636,267 | +0.34(+1.59%) |
Apr 16, 2012 | 21.29 | 21.38 | 20.93 | 21.17 | 531,522 | -0.04(-0.20%) |
Apr 13, 2012 | 21.30 | 21.41 | 20.93 | 21.21 | 344,904 | -0.13(-0.59%) |
Apr 12, 2012 | 20.94 | 21.50 | 20.94 | 21.33 | 637,982 | +0.40(+1.90%) |
Apr 11, 2012 | 20.78 | 21.06 | 20.70 | 20.94 | 653,862 | +0.48(+2.32%) |
Apr 10, 2012 | 21.47 | 21.47 | 20.46 | 20.46 | 2,351,724 | -0.93(-4.36%) |
Apr 09, 2012 | 21.02 | 21.51 | 20.91 | 21.39 | 561,236 | -0.04(-0.17%) |
Apr 05, 2012 | 21.30 | 21.49 | 21.21 | 21.43 | 756,207 | +0.03(+0.14%) |
Apr 04, 2012 | 21.45 | 21.64 | 21.12 | 21.40 | 668,358 | -0.31(-1.41%) |
Apr 03, 2012 | 20.84 | 22.03 | 20.84 | 21.71 | 2,486,566 | +0.78(+3.71%) |
Apr 02, 2012 | 20.88 | 20.94 | 20.33 | 20.93 | 2,610,660 | +0.02(+0.09%) |
Mar 30, 2012 | 21.33 | 21.42 | 20.87 | 20.91 | 882,804 | -0.36(-1.67%) |
Mar 29, 2012 | 20.70 | 21.38 | 20.61 | 21.27 | 1,045,117 | +0.45(+2.14%) |
Mar 28, 2012 | 20.27 | 20.91 | 20.27 | 20.82 | 1,834,325 | +0.72(+3.59%) |
Mar 27, 2012 | 20.04 | 20.17 | 19.96 | 20.10 | 521,707 | +0.06(+0.30%) |
Mar 26, 2012 | 20.00 | 20.15 | 19.89 | 20.04 | 360,807 | +0.12(+0.60%) |
Mar 23, 2012 | 19.85 | 20.10 | 19.69 | 19.92 | 674,101 | +0.15(+0.76%) |
Mar 22, 2012 | 20.15 | 20.28 | 19.67 | 19.77 | 851,974 | -0.60(-2.95%) |
Mar 21, 2012 | 19.66 | 20.49 | 19.62 | 20.37 | 1,728,798 | +0.69(+3.52%) |
Mar 20, 2012 | 19.39 | 19.80 | 19.38 | 19.68 | 1,289,358 | +0.02(+0.09%) |
Mar 19, 2012 | 19.55 | 19.78 | 19.40 | 19.66 | 1,551,285 | +0.03(+0.15%) |
Mar 16, 2012 | 19.00 | 19.67 | 18.85 | 19.63 | 2,723,823 | +0.67(+3.56%) |
Mar 15, 2012 | 18.28 | 18.98 | 18.24 | 18.96 | 3,850,967 | +0.72(+3.96%) |
Mar 14, 2012 | 18.20 | 18.34 | 18.13 | 18.23 | 737,901 | +0.00(+0.00%) |
Mar 13, 2012 | 17.56 | 18.25 | 17.56 | 18.23 | 1,681,966 | +0.67(+3.84%) |
Mar 12, 2012 | 17.48 | 17.62 | 17.39 | 17.56 | 499,213 | +0.10(+0.59%) |
Mar 09, 2012 | 17.15 | 17.46 | 17.07 | 17.46 | 675,126 | +0.36(+2.08%) |
Mar 08, 2012 | 16.91 | 17.21 | 16.81 | 17.10 | 408,534 | +0.27(+1.61%) |
Mar 07, 2012 | 16.72 | 16.86 | 16.60 | 16.83 | 340,683 | +0.17(+1.01%) |
Mar 06, 2012 | 16.90 | 16.91 | 16.55 | 16.66 | 1,030,179 | -0.45(-2.60%) |
Mar 05, 2012 | 17.39 | 17.39 | 16.95 | 17.11 | 844,717 | -0.30(-1.73%) |
Mar 02, 2012 | 17.47 | 17.55 | 17.36 | 17.41 | 756,935 | -0.09(-0.52%) |