Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.14 | 17.26 | 16.69 | 17.17 | 43,985 | -0.03(-0.19%) |
May 30, 2012 | 17.42 | 17.55 | 17.07 | 17.20 | 57,709 | -0.48(-2.72%) |
May 29, 2012 | 16.98 | 17.97 | 16.98 | 17.68 | 99,892 | +0.83(+4.95%) |
May 25, 2012 | 16.40 | 16.94 | 16.08 | 16.85 | 111,026 | +0.51(+3.14%) |
May 24, 2012 | 16.11 | 16.33 | 15.69 | 16.33 | 56,909 | +0.26(+1.60%) |
May 23, 2012 | 15.79 | 16.11 | 15.40 | 16.08 | 56,425 | +0.06(+0.40%) |
May 22, 2012 | 16.49 | 16.84 | 15.82 | 16.01 | 57,838 | -0.39(-2.35%) |
May 21, 2012 | 15.56 | 16.46 | 15.47 | 16.40 | 90,334 | +0.93(+6.02%) |
May 18, 2012 | 16.24 | 16.40 | 15.44 | 15.47 | 98,092 | -0.67(-4.18%) |
May 17, 2012 | 16.94 | 17.23 | 16.08 | 16.14 | 112,706 | -0.87(-5.09%) |
May 16, 2012 | 17.76 | 18.04 | 16.98 | 17.01 | 156,272 | -0.66(-3.71%) |
May 15, 2012 | 17.26 | 18.13 | 17.26 | 17.66 | 115,852 | +0.41(+2.35%) |
May 14, 2012 | 17.60 | 17.76 | 17.23 | 17.26 | 87,705 | -0.50(-2.81%) |
May 11, 2012 | 17.76 | 18.16 | 17.63 | 17.76 | 73,207 | -0.47(-2.57%) |
May 10, 2012 | 17.66 | 18.24 | 17.38 | 18.22 | 101,136 | +0.62(+3.55%) |
May 09, 2012 | 17.32 | 17.69 | 17.16 | 17.60 | 114,730 | +0.00(+0.00%) |
May 08, 2012 | 17.94 | 18.07 | 17.26 | 17.60 | 94,829 | -0.31(-1.74%) |
May 07, 2012 | 18.69 | 18.72 | 17.69 | 17.91 | 137,702 | -0.87(-4.65%) |
May 04, 2012 | 19.25 | 19.44 | 18.72 | 18.79 | 115,794 | -0.53(-2.75%) |
May 03, 2012 | 19.66 | 19.75 | 19.25 | 19.32 | 74,203 | -0.25(-1.28%) |
May 02, 2012 | 19.60 | 19.72 | 19.50 | 19.57 | 43,607 | -0.12(-0.63%) |
May 01, 2012 | 19.78 | 19.85 | 19.60 | 19.69 | 57,542 | -0.12(-0.63%) |
Apr 30, 2012 | 19.75 | 20.03 | 19.75 | 19.82 | 109,175 | -0.03(-0.16%) |
Apr 27, 2012 | 20.00 | 20.00 | 19.54 | 19.85 | 65,545 | -0.25(-1.24%) |
Apr 26, 2012 | 19.78 | 20.10 | 19.72 | 20.10 | 98,149 | +0.22(+1.10%) |
Apr 25, 2012 | 20.10 | 20.13 | 19.66 | 19.88 | 121,605 | -0.12(-0.62%) |
Apr 24, 2012 | 20.13 | 20.16 | 19.75 | 20.00 | 126,879 | -0.12(-0.62%) |
Apr 23, 2012 | 19.82 | 20.13 | 19.44 | 20.13 | 150,458 | +0.22(+1.10%) |
Apr 20, 2012 | 19.97 | 20.13 | 19.75 | 19.91 | 277,164 | +0.31(+1.59%) |
Apr 19, 2012 | 19.29 | 19.82 | 19.19 | 19.60 | 2,051,277 | -1.40(-6.69%) |
Apr 18, 2012 | 23.34 | 23.37 | 20.81 | 21.00 | 373,205 | -3.43(-14.05%) |
Apr 17, 2012 | 24.43 | 24.81 | 24.31 | 24.43 | 90,485 | +0.16(+0.64%) |
Apr 16, 2012 | 25.34 | 25.34 | 24.28 | 24.28 | 52,749 | -0.90(-3.59%) |
Apr 13, 2012 | 25.28 | 25.28 | 24.56 | 25.18 | 59,869 | +0.16(+0.62%) |
Apr 12, 2012 | 25.06 | 25.65 | 25.00 | 25.03 | 41,439 | -0.12(-0.50%) |
Apr 11, 2012 | 24.93 | 25.31 | 24.81 | 25.15 | 29,474 | +0.56(+2.28%) |
Apr 10, 2012 | 26.06 | 26.06 | 23.84 | 24.59 | 132,357 | +0.25(+1.03%) |
Apr 09, 2012 | 25.59 | 25.59 | 23.69 | 24.34 | 98,779 | -1.44(-5.57%) |
Apr 05, 2012 | 26.43 | 26.43 | 25.59 | 25.78 | 67,438 | -0.75(-2.82%) |
Apr 04, 2012 | 26.65 | 26.96 | 26.31 | 26.53 | 75,992 | -0.28(-1.05%) |
Apr 03, 2012 | 26.90 | 27.46 | 26.53 | 26.81 | 61,947 | -0.25(-0.92%) |
Apr 02, 2012 | 27.68 | 27.68 | 26.77 | 27.06 | 67,884 | -0.03(-0.12%) |
Mar 30, 2012 | 27.62 | 28.52 | 26.96 | 27.09 | 124,787 | -0.34(-1.25%) |
Mar 29, 2012 | 27.21 | 27.87 | 26.68 | 27.43 | 97,740 | +0.44(+1.62%) |
Mar 28, 2012 | 25.50 | 27.46 | 25.43 | 26.99 | 143,773 | +2.12(+8.53%) |
Mar 27, 2012 | 24.37 | 25.21 | 24.03 | 24.87 | 49,585 | +0.53(+2.18%) |
Mar 26, 2012 | 24.62 | 24.90 | 24.06 | 24.34 | 47,400 | +0.06(+0.26%) |
Mar 23, 2012 | 24.15 | 24.47 | 24.03 | 24.28 | 32,620 | +0.12(+0.52%) |
Mar 22, 2012 | 24.40 | 24.56 | 23.78 | 24.15 | 40,137 | -0.50(-2.03%) |
Mar 21, 2012 | 24.68 | 24.87 | 24.03 | 24.65 | 51,953 | +0.06(+0.25%) |
Mar 20, 2012 | 23.97 | 24.65 | 23.87 | 24.59 | 132,529 | +0.62(+2.60%) |
Mar 19, 2012 | 23.22 | 24.96 | 23.03 | 23.97 | 138,741 | +0.78(+3.36%) |
Mar 16, 2012 | 21.22 | 23.25 | 21.22 | 23.19 | 258,621 | +2.25(+10.73%) |
Mar 15, 2012 | 20.03 | 21.06 | 20.00 | 20.94 | 36,224 | +0.84(+4.19%) |
Mar 14, 2012 | 20.41 | 20.44 | 19.85 | 20.10 | 36,799 | -0.34(-1.68%) |
Mar 13, 2012 | 20.19 | 20.44 | 20.07 | 20.44 | 17,150 | +0.28(+1.39%) |
Mar 12, 2012 | 20.41 | 20.44 | 20.00 | 20.16 | 23,331 | -0.25(-1.22%) |
Mar 09, 2012 | 20.56 | 20.75 | 20.13 | 20.41 | 39,585 | -0.25(-1.21%) |
Mar 08, 2012 | 20.50 | 20.66 | 20.19 | 20.66 | 29,205 | +0.31(+1.53%) |
Mar 07, 2012 | 19.97 | 20.38 | 19.78 | 20.35 | 20,560 | +0.47(+2.35%) |
Mar 06, 2012 | 20.22 | 20.22 | 19.35 | 19.88 | 39,928 | -0.34(-1.70%) |
Mar 05, 2012 | 20.66 | 20.72 | 20.19 | 20.22 | 51,021 | +0.06(+0.31%) |
Mar 02, 2012 | 20.35 | 20.56 | 20.10 | 20.16 | 16,770 | -0.28(-1.37%) |