Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.33 | 17.33 | 16.53 | 16.63 | 49,230 | -0.73(-4.23%) |
May 30, 2012 | 17.51 | 17.55 | 17.21 | 17.37 | 26,654 | -0.34(-1.95%) |
May 29, 2012 | 17.76 | 18.50 | 17.59 | 17.71 | 17,547 | +0.16(+0.91%) |
May 25, 2012 | 16.55 | 17.55 | 16.50 | 17.55 | 29,659 | +1.02(+6.15%) |
May 24, 2012 | 16.90 | 17.01 | 16.36 | 16.54 | 32,098 | -0.42(-2.50%) |
May 23, 2012 | 16.84 | 17.09 | 16.76 | 16.96 | 23,580 | +0.00(+0.00%) |
May 22, 2012 | 17.91 | 17.91 | 16.78 | 16.96 | 25,449 | -1.00(-5.56%) |
May 21, 2012 | 17.75 | 17.98 | 17.10 | 17.96 | 20,740 | +0.21(+1.20%) |
May 18, 2012 | 17.54 | 18.01 | 17.54 | 17.75 | 25,422 | +0.09(+0.50%) |
May 17, 2012 | 17.59 | 17.81 | 17.50 | 17.66 | 31,946 | +0.03(+0.15%) |
May 16, 2012 | 17.72 | 18.08 | 17.25 | 17.63 | 34,649 | -0.06(-0.35%) |
May 15, 2012 | 17.64 | 18.01 | 17.55 | 17.70 | 30,848 | +0.04(+0.20%) |
May 14, 2012 | 17.35 | 17.96 | 17.35 | 17.66 | 26,764 | +0.04(+0.20%) |
May 11, 2012 | 17.59 | 17.86 | 17.44 | 17.63 | 38,236 | -0.04(-0.25%) |
May 10, 2012 | 17.80 | 17.87 | 17.51 | 17.67 | 12,761 | -0.04(-0.20%) |
May 09, 2012 | 17.40 | 17.88 | 17.36 | 17.70 | 31,617 | +0.00(+0.00%) |
May 08, 2012 | 17.47 | 17.88 | 17.47 | 17.70 | 52,256 | +0.04(+0.25%) |
May 07, 2012 | 17.24 | 17.78 | 17.05 | 17.66 | 34,373 | +0.28(+1.63%) |
May 04, 2012 | 17.16 | 17.50 | 17.16 | 17.38 | 31,255 | +0.09(+0.51%) |
May 03, 2012 | 17.48 | 17.48 | 16.84 | 17.29 | 44,554 | -0.31(-1.76%) |
May 02, 2012 | 17.38 | 17.76 | 17.27 | 17.60 | 27,641 | +0.01(+0.05%) |
May 01, 2012 | 18.16 | 18.48 | 17.42 | 17.59 | 41,449 | -0.50(-2.74%) |
Apr 30, 2012 | 18.80 | 19.42 | 18.07 | 18.08 | 30,680 | -0.72(-3.81%) |
Apr 27, 2012 | 18.84 | 18.94 | 18.18 | 18.80 | 84,024 | +0.05(+0.28%) |
Apr 26, 2012 | 20.87 | 20.87 | 14.50 | 18.75 | 180,070 | -2.76(-12.83%) |
Apr 25, 2012 | 21.75 | 21.88 | 21.25 | 21.51 | 30,156 | +0.12(+0.54%) |
Apr 24, 2012 | 21.02 | 21.41 | 20.94 | 21.39 | 18,629 | +0.36(+1.72%) |
Apr 23, 2012 | 21.22 | 21.29 | 20.79 | 21.03 | 33,871 | -0.45(-2.10%) |
Apr 20, 2012 | 21.48 | 21.90 | 20.99 | 21.48 | 39,505 | +0.52(+2.49%) |
Apr 19, 2012 | 20.96 | 21.20 | 20.36 | 20.96 | 23,921 | +0.09(+0.42%) |
Apr 18, 2012 | 20.78 | 20.96 | 20.78 | 20.87 | 30,304 | +0.03(+0.13%) |
Apr 17, 2012 | 20.30 | 21.10 | 20.07 | 20.84 | 27,173 | +0.80(+4.02%) |
Apr 16, 2012 | 19.88 | 20.15 | 19.72 | 20.04 | 13,425 | +0.28(+1.43%) |
Apr 13, 2012 | 20.53 | 20.53 | 19.69 | 19.76 | 26,448 | -0.95(-4.57%) |
Apr 12, 2012 | 20.34 | 21.04 | 20.34 | 20.70 | 24,593 | +0.34(+1.65%) |
Apr 11, 2012 | 20.48 | 20.48 | 20.13 | 20.37 | 40,478 | +0.17(+0.83%) |
Apr 10, 2012 | 20.57 | 20.64 | 20.01 | 20.20 | 29,484 | -0.38(-1.85%) |
Apr 09, 2012 | 20.51 | 20.79 | 20.35 | 20.58 | 35,687 | -0.41(-1.94%) |
Apr 05, 2012 | 21.07 | 21.35 | 20.78 | 20.99 | 37,048 | -0.28(-1.33%) |
Apr 04, 2012 | 21.15 | 21.64 | 20.83 | 21.27 | 71,322 | -0.22(-1.03%) |
Apr 03, 2012 | 22.41 | 22.41 | 21.22 | 21.49 | 127,034 | -0.93(-4.14%) |
Apr 02, 2012 | 22.15 | 22.53 | 22.15 | 22.42 | 23,855 | +0.11(+0.52%) |
Mar 30, 2012 | 22.59 | 22.59 | 22.30 | 22.30 | 33,655 | +0.01(+0.04%) |
Mar 29, 2012 | 22.32 | 22.52 | 22.15 | 22.29 | 20,297 | -0.12(-0.51%) |
Mar 28, 2012 | 22.69 | 22.95 | 22.33 | 22.41 | 62,134 | -0.14(-0.63%) |
Mar 27, 2012 | 23.09 | 23.09 | 22.49 | 22.55 | 34,771 | -0.44(-1.92%) |
Mar 26, 2012 | 22.75 | 23.13 | 22.63 | 22.99 | 34,981 | +0.49(+2.16%) |
Mar 23, 2012 | 21.96 | 22.65 | 21.75 | 22.51 | 50,377 | +0.63(+2.87%) |
Mar 22, 2012 | 21.73 | 22.02 | 21.70 | 21.88 | 25,247 | +0.09(+0.41%) |
Mar 21, 2012 | 21.61 | 21.96 | 21.61 | 21.79 | 37,236 | -0.03(-0.12%) |
Mar 20, 2012 | 21.75 | 22.08 | 21.66 | 21.82 | 40,675 | -0.19(-0.88%) |
Mar 19, 2012 | 21.08 | 22.06 | 20.97 | 22.01 | 33,470 | +0.87(+4.10%) |
Mar 16, 2012 | 21.62 | 21.83 | 20.91 | 21.14 | 47,627 | -0.40(-1.85%) |
Mar 15, 2012 | 21.58 | 21.73 | 20.83 | 21.54 | 41,083 | +0.03(+0.12%) |
Mar 14, 2012 | 21.85 | 22.06 | 21.35 | 21.52 | 25,990 | -0.44(-2.01%) |
Mar 13, 2012 | 21.81 | 22.04 | 21.54 | 21.96 | 42,349 | +0.42(+1.93%) |
Mar 12, 2012 | 21.10 | 21.73 | 20.99 | 21.54 | 24,939 | +0.39(+1.84%) |
Mar 09, 2012 | 21.03 | 21.43 | 20.85 | 21.15 | 21,607 | +0.16(+0.76%) |
Mar 08, 2012 | 20.00 | 21.15 | 19.75 | 20.99 | 38,465 | +1.07(+5.37%) |
Mar 07, 2012 | 19.67 | 20.11 | 19.67 | 19.92 | 39,938 | +0.42(+2.13%) |
Mar 06, 2012 | 19.84 | 19.84 | 19.39 | 19.51 | 38,683 | -0.42(-2.09%) |
Mar 05, 2012 | 19.91 | 20.18 | 19.71 | 19.92 | 64,696 | +0.04(+0.18%) |
Mar 02, 2012 | 20.56 | 20.57 | 19.71 | 19.89 | 45,528 | -0.56(-2.72%) |