Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.61 | 17.73 | 16.73 | 17.35 | 992,001 | -0.22(-1.25%) |
May 30, 2012 | 17.04 | 17.58 | 16.60 | 17.57 | 489,219 | +0.44(+2.57%) |
May 29, 2012 | 17.64 | 17.68 | 16.93 | 17.13 | 536,562 | -0.29(-1.66%) |
May 28, 2012 | 17.61 | 17.69 | 17.23 | 17.42 | 29,140 | -0.04(-0.23%) |
May 25, 2012 | 17.39 | 17.50 | 17.10 | 17.46 | 253,076 | +0.17(+0.98%) |
May 24, 2012 | 17.79 | 17.89 | 16.98 | 17.29 | 519,978 | -0.32(-1.82%) |
May 23, 2012 | 16.31 | 17.61 | 16.23 | 17.61 | 729,642 | +0.94(+5.64%) |
May 22, 2012 | 16.91 | 17.07 | 16.57 | 16.67 | 404,172 | +0.37(+2.27%) |
May 18, 2012 | 16.30 | 16.30 | 16.30 | 0 | -0.08(-0.49%) | |
May 17, 2012 | 15.50 | 16.76 | 15.50 | 16.38 | 579,507 | +1.30(+8.62%) |
May 16, 2012 | 15.59 | 16.20 | 14.97 | 15.08 | 826,651 | -0.14(-0.92%) |
May 15, 2012 | 16.07 | 16.21 | 15.03 | 15.22 | 616,583 | -0.74(-4.64%) |
May 14, 2012 | 16.36 | 16.72 | 15.96 | 15.96 | 449,698 | -0.60(-3.62%) |
May 11, 2012 | 16.89 | 16.93 | 16.50 | 16.56 | 388,181 | -0.46(-2.70%) |
May 10, 2012 | 17.14 | 17.41 | 16.84 | 17.02 | 423,633 | +0.14(+0.83%) |
May 09, 2012 | 16.57 | 17.27 | 16.38 | 16.88 | 629,039 | +0.24(+1.44%) |
May 08, 2012 | 16.94 | 16.96 | 16.60 | 16.64 | 590,589 | -0.59(-3.42%) |
May 07, 2012 | 17.57 | 17.58 | 17.03 | 17.23 | 255,994 | -0.22(-1.26%) |
May 04, 2012 | 17.35 | 17.78 | 17.35 | 17.45 | 303,945 | +0.00(+0.00%) |
May 03, 2012 | 18.05 | 18.05 | 17.04 | 17.45 | 597,797 | -0.64(-3.54%) |
May 02, 2012 | 18.85 | 18.85 | 18.08 | 18.09 | 317,315 | -0.89(-4.69%) |
May 01, 2012 | 19.29 | 19.43 | 18.85 | 18.98 | 256,386 | -0.23(-1.20%) |
Apr 30, 2012 | 18.88 | 19.30 | 18.73 | 19.21 | 253,569 | +0.19(+1.00%) |
Apr 27, 2012 | 19.07 | 19.23 | 18.85 | 19.02 | 288,702 | +0.13(+0.69%) |
Apr 26, 2012 | 18.74 | 18.96 | 18.50 | 18.89 | 287,619 | +0.34(+1.83%) |
Apr 25, 2012 | 18.38 | 18.57 | 18.08 | 18.55 | 392,867 | +0.27(+1.48%) |
Apr 24, 2012 | 18.46 | 18.60 | 18.13 | 18.28 | 371,457 | -0.10(-0.54%) |
Apr 23, 2012 | 18.85 | 18.85 | 18.09 | 18.38 | 358,971 | -0.69(-3.62%) |
Apr 20, 2012 | 19.27 | 19.43 | 19.03 | 19.07 | 235,048 | -0.14(-0.73%) |
Apr 19, 2012 | 19.43 | 19.69 | 19.17 | 19.21 | 330,135 | -0.05(-0.26%) |
Apr 18, 2012 | 19.36 | 19.53 | 19.07 | 19.26 | 435,704 | -0.29(-1.48%) |
Apr 17, 2012 | 19.61 | 19.73 | 19.21 | 19.55 | 401,051 | -0.09(-0.46%) |
Apr 16, 2012 | 20.27 | 20.27 | 19.58 | 19.64 | 487,849 | -0.37(-1.85%) |
Apr 13, 2012 | 20.30 | 20.30 | 19.85 | 20.01 | 536,606 | -0.27(-1.33%) |
Apr 12, 2012 | 20.17 | 20.56 | 20.03 | 20.28 | 627,423 | +0.14(+0.70%) |
Apr 11, 2012 | 20.36 | 20.59 | 20.05 | 20.14 | 447,206 | -0.27(-1.32%) |
Apr 10, 2012 | 20.19 | 20.55 | 20.03 | 20.41 | 684,087 | +0.36(+1.80%) |
Apr 09, 2012 | 20.37 | 20.52 | 20.03 | 20.05 | 339,458 | -0.13(-0.64%) |
Apr 05, 2012 | 20.85 | 20.96 | 20.10 | 20.18 | 600,256 | -0.72(-3.44%) |
Apr 04, 2012 | 20.94 | 21.10 | 20.41 | 20.90 | 1,956,554 | -0.27(-1.28%) |
Apr 03, 2012 | 22.04 | 22.04 | 20.96 | 21.17 | 761,998 | -0.99(-4.47%) |
Apr 02, 2012 | 22.01 | 22.51 | 21.90 | 22.16 | 442,052 | +0.15(+0.68%) |
Mar 30, 2012 | 21.94 | 22.03 | 21.40 | 22.01 | 521,705 | +0.38(+1.76%) |
Mar 29, 2012 | 20.94 | 21.63 | 20.76 | 21.63 | 630,207 | +0.69(+3.30%) |
Mar 28, 2012 | 21.50 | 21.50 | 20.84 | 20.94 | 614,892 | -0.62(-2.88%) |
Mar 27, 2012 | 21.84 | 21.84 | 21.50 | 21.56 | 434,988 | -0.07(-0.32%) |
Mar 26, 2012 | 21.85 | 21.97 | 21.50 | 21.63 | 346,229 | -0.03(-0.14%) |
Mar 23, 2012 | 21.40 | 21.99 | 21.40 | 21.66 | 643,962 | +0.36(+1.69%) |
Mar 22, 2012 | 21.02 | 21.30 | 20.83 | 21.30 | 574,107 | +0.06(+0.28%) |
Mar 21, 2012 | 21.61 | 21.63 | 21.04 | 21.24 | 463,451 | -0.19(-0.89%) |
Mar 20, 2012 | 20.94 | 21.43 | 20.85 | 21.43 | 571,665 | +0.20(+0.94%) |
Mar 19, 2012 | 21.20 | 21.55 | 21.04 | 21.23 | 608,643 | +0.14(+0.66%) |
Mar 16, 2012 | 21.62 | 21.73 | 21.06 | 21.09 | 823,245 | -0.45(-2.09%) |
Mar 15, 2012 | 21.82 | 21.83 | 21.30 | 21.54 | 440,025 | -0.18(-0.83%) |
Mar 14, 2012 | 21.95 | 21.95 | 21.39 | 21.72 | 770,976 | -0.40(-1.81%) |
Mar 13, 2012 | 22.16 | 22.60 | 22.02 | 22.12 | 706,461 | -0.09(-0.41%) |
Mar 12, 2012 | 23.46 | 23.46 | 22.16 | 22.21 | 1,062,354 | -1.18(-5.04%) |
Mar 09, 2012 | 23.01 | 23.72 | 22.84 | 23.39 | 235,554 | +0.20(+0.86%) |
Mar 08, 2012 | 23.58 | 23.70 | 23.16 | 23.19 | 338,803 | -0.19(-0.81%) |
Mar 07, 2012 | 23.34 | 23.60 | 22.92 | 23.38 | 342,622 | +0.19(+0.82%) |
Mar 06, 2012 | 23.21 | 23.40 | 22.77 | 23.19 | 469,705 | -0.39(-1.65%) |
Mar 05, 2012 | 24.34 | 24.34 | 23.32 | 23.58 | 644,463 | -0.74(-3.04%) |
Mar 02, 2012 | 24.89 | 25.06 | 24.13 | 24.32 | 658,446 | -0.65(-2.60%) |