Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.15 | 17.60 | 17.07 | 17.36 | 85,444 | +0.19(+1.11%) |
May 30, 2012 | 17.50 | 17.66 | 17.11 | 17.17 | 66,637 | -0.52(-2.94%) |
May 29, 2012 | 17.93 | 18.07 | 17.50 | 17.69 | 50,272 | -0.10(-0.56%) |
May 25, 2012 | 17.63 | 17.89 | 17.50 | 17.79 | 47,457 | +0.15(+0.85%) |
May 24, 2012 | 17.28 | 17.65 | 17.21 | 17.64 | 49,852 | +0.36(+2.08%) |
May 23, 2012 | 16.90 | 17.37 | 16.63 | 17.28 | 60,159 | +0.21(+1.23%) |
May 22, 2012 | 18.01 | 18.14 | 16.95 | 17.07 | 103,481 | -1.00(-5.53%) |
May 21, 2012 | 17.66 | 18.10 | 17.61 | 18.07 | 57,416 | +0.52(+2.96%) |
May 18, 2012 | 17.73 | 17.91 | 17.34 | 17.55 | 63,502 | -0.20(-1.13%) |
May 17, 2012 | 17.53 | 18.03 | 17.49 | 17.75 | 96,609 | +0.29(+1.66%) |
May 16, 2012 | 17.41 | 17.54 | 17.33 | 17.46 | 36,550 | +0.12(+0.69%) |
May 15, 2012 | 17.09 | 17.52 | 17.09 | 17.34 | 59,488 | +0.22(+1.29%) |
May 14, 2012 | 17.31 | 17.42 | 17.07 | 17.12 | 53,389 | -0.40(-2.28%) |
May 11, 2012 | 17.61 | 17.85 | 17.47 | 17.52 | 51,641 | -0.27(-1.52%) |
May 10, 2012 | 18.02 | 18.03 | 17.63 | 17.79 | 47,399 | -0.06(-0.34%) |
May 09, 2012 | 18.04 | 18.16 | 17.83 | 17.85 | 71,394 | -0.45(-2.46%) |
May 08, 2012 | 17.90 | 18.35 | 17.80 | 18.30 | 55,002 | +0.29(+1.61%) |
May 07, 2012 | 17.88 | 18.20 | 17.77 | 18.01 | 74,826 | +0.11(+0.61%) |
May 04, 2012 | 17.99 | 18.08 | 17.84 | 17.90 | 130,530 | -0.22(-1.21%) |
May 03, 2012 | 17.91 | 18.14 | 17.73 | 18.12 | 147,805 | +0.11(+0.61%) |
May 02, 2012 | 19.50 | 19.50 | 17.65 | 18.01 | 255,324 | -2.80(-13.46%) |
May 01, 2012 | 21.13 | 21.51 | 20.71 | 20.81 | 70,202 | -0.25(-1.19%) |
Apr 30, 2012 | 21.42 | 21.42 | 20.87 | 21.06 | 63,632 | -0.32(-1.50%) |
Apr 27, 2012 | 21.46 | 21.46 | 21.10 | 21.38 | 32,643 | -0.06(-0.28%) |
Apr 26, 2012 | 21.55 | 21.56 | 21.18 | 21.44 | 37,336 | -0.10(-0.46%) |
Apr 25, 2012 | 21.52 | 21.84 | 21.36 | 21.54 | 38,219 | +0.30(+1.41%) |
Apr 24, 2012 | 21.07 | 21.33 | 20.95 | 21.24 | 50,899 | +0.14(+0.66%) |
Apr 23, 2012 | 21.05 | 21.31 | 20.92 | 21.10 | 51,820 | -0.36(-1.68%) |
Apr 20, 2012 | 21.59 | 21.79 | 21.34 | 21.46 | 88,989 | +0.06(+0.28%) |
Apr 19, 2012 | 21.21 | 21.55 | 21.08 | 21.40 | 42,710 | +0.18(+0.85%) |
Apr 18, 2012 | 21.37 | 21.37 | 21.03 | 21.22 | 32,170 | -0.26(-1.21%) |
Apr 17, 2012 | 21.41 | 21.87 | 21.39 | 21.48 | 99,485 | +0.22(+1.03%) |
Apr 16, 2012 | 21.33 | 21.35 | 20.92 | 21.26 | 50,258 | +0.05(+0.24%) |
Apr 13, 2012 | 21.82 | 21.82 | 21.14 | 21.21 | 70,805 | -0.75(-3.42%) |
Apr 12, 2012 | 21.70 | 22.31 | 21.70 | 21.96 | 78,371 | +0.24(+1.10%) |
Apr 11, 2012 | 21.37 | 21.72 | 21.19 | 21.72 | 67,146 | +0.58(+2.74%) |
Apr 10, 2012 | 21.86 | 21.86 | 21.10 | 21.14 | 96,778 | -0.72(-3.29%) |
Apr 09, 2012 | 22.37 | 22.42 | 21.78 | 21.86 | 50,932 | -0.86(-3.79%) |
Apr 05, 2012 | 22.35 | 22.77 | 22.24 | 22.72 | 51,539 | +0.23(+1.02%) |
Apr 04, 2012 | 22.71 | 22.71 | 22.34 | 22.49 | 69,188 | -0.44(-1.92%) |
Apr 03, 2012 | 23.07 | 23.18 | 22.81 | 22.93 | 49,608 | -0.18(-0.78%) |
Apr 02, 2012 | 22.95 | 23.20 | 22.77 | 23.11 | 113,708 | +0.01(+0.04%) |
Mar 30, 2012 | 23.22 | 23.31 | 22.96 | 23.10 | 137,818 | +0.10(+0.43%) |
Mar 29, 2012 | 22.82 | 23.28 | 22.82 | 23.00 | 119,284 | -0.01(-0.04%) |
Mar 28, 2012 | 23.12 | 23.27 | 22.87 | 23.01 | 40,502 | -0.10(-0.43%) |
Mar 27, 2012 | 23.64 | 23.64 | 23.11 | 23.11 | 66,363 | -0.46(-1.95%) |
Mar 26, 2012 | 22.67 | 23.57 | 22.67 | 23.57 | 62,272 | +1.09(+4.85%) |
Mar 23, 2012 | 22.04 | 22.51 | 22.04 | 22.48 | 41,504 | +0.44(+2.00%) |
Mar 22, 2012 | 21.92 | 22.10 | 21.79 | 22.04 | 50,155 | -0.15(-0.68%) |
Mar 21, 2012 | 22.32 | 22.32 | 22.02 | 22.19 | 37,626 | -0.08(-0.36%) |
Mar 20, 2012 | 22.50 | 22.57 | 22.00 | 22.27 | 74,806 | -0.42(-1.85%) |
Mar 19, 2012 | 22.42 | 22.93 | 22.22 | 22.69 | 74,937 | +0.31(+1.39%) |
Mar 16, 2012 | 23.34 | 23.34 | 22.10 | 22.38 | 198,428 | -1.37(-5.77%) |
Mar 15, 2012 | 23.61 | 23.87 | 23.49 | 23.75 | 80,054 | +0.15(+0.64%) |
Mar 14, 2012 | 23.54 | 23.84 | 23.46 | 23.60 | 63,763 | -0.02(-0.08%) |
Mar 13, 2012 | 23.20 | 23.75 | 23.12 | 23.62 | 105,712 | +0.42(+1.81%) |
Mar 12, 2012 | 23.42 | 23.42 | 23.06 | 23.20 | 28,799 | -0.24(-1.02%) |
Mar 09, 2012 | 23.00 | 23.50 | 22.96 | 23.44 | 56,298 | +0.41(+1.78%) |
Mar 08, 2012 | 22.81 | 23.07 | 22.50 | 23.03 | 138,306 | +0.39(+1.72%) |
Mar 07, 2012 | 22.66 | 22.90 | 22.37 | 22.64 | 153,894 | +0.14(+0.62%) |
Mar 06, 2012 | 22.96 | 23.27 | 22.31 | 22.50 | 87,499 | -0.70(-3.02%) |
Mar 05, 2012 | 23.28 | 23.43 | 23.02 | 23.20 | 82,626 | -0.07(-0.30%) |
Mar 02, 2012 | 24.06 | 24.18 | 23.20 | 23.27 | 93,182 | -0.76(-3.16%) |