Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.03 | 16.22 | 15.59 | 15.62 | 1,905,405 | -0.44(-2.74%) |
May 30, 2012 | 16.37 | 16.39 | 16.04 | 16.06 | 1,211,530 | -0.52(-3.14%) |
May 29, 2012 | 16.20 | 16.74 | 16.06 | 16.58 | 1,711,655 | +0.44(+2.73%) |
May 25, 2012 | 15.88 | 16.21 | 15.70 | 16.14 | 1,042,883 | +0.19(+1.19%) |
May 24, 2012 | 16.03 | 16.14 | 15.71 | 15.95 | 1,123,789 | +0.01(+0.06%) |
May 23, 2012 | 16.05 | 16.15 | 15.85 | 15.94 | 1,731,334 | -0.28(-1.73%) |
May 22, 2012 | 16.55 | 16.64 | 16.18 | 16.22 | 1,322,451 | -0.33(-1.99%) |
May 21, 2012 | 16.41 | 16.68 | 16.32 | 16.55 | 1,224,357 | +0.13(+0.79%) |
May 18, 2012 | 16.70 | 17.24 | 16.23 | 16.42 | 1,276,637 | -0.29(-1.74%) |
May 17, 2012 | 18.27 | 18.44 | 16.63 | 16.71 | 2,996,015 | -1.51(-8.29%) |
May 16, 2012 | 18.01 | 18.24 | 17.94 | 18.22 | 907,884 | +0.23(+1.28%) |
May 15, 2012 | 17.93 | 18.18 | 17.92 | 17.99 | 748,149 | +0.01(+0.06%) |
May 14, 2012 | 17.99 | 18.23 | 17.80 | 17.98 | 699,041 | -0.11(-0.61%) |
May 11, 2012 | 17.75 | 18.30 | 17.60 | 18.09 | 1,147,238 | +0.13(+0.72%) |
May 10, 2012 | 17.73 | 17.97 | 17.60 | 17.96 | 1,051,721 | +0.39(+2.22%) |
May 09, 2012 | 17.64 | 17.85 | 17.36 | 17.57 | 1,209,794 | -0.22(-1.24%) |
May 08, 2012 | 18.13 | 18.29 | 17.66 | 17.79 | 1,232,123 | -0.52(-2.84%) |
May 07, 2012 | 18.00 | 18.48 | 17.89 | 18.31 | 1,053,588 | +0.24(+1.33%) |
May 04, 2012 | 18.20 | 18.50 | 17.93 | 18.07 | 1,733,634 | -0.28(-1.53%) |
May 03, 2012 | 18.39 | 18.58 | 18.01 | 18.35 | 1,178,084 | -0.02(-0.11%) |
May 02, 2012 | 17.45 | 18.39 | 17.44 | 18.37 | 1,454,005 | +0.77(+4.37%) |
May 01, 2012 | 17.40 | 17.96 | 17.27 | 17.60 | 1,206,260 | +0.30(+1.73%) |
Apr 30, 2012 | 17.94 | 17.97 | 17.19 | 17.30 | 1,131,385 | -0.58(-3.24%) |
Apr 27, 2012 | 17.63 | 18.01 | 17.57 | 17.88 | 760,908 | +0.23(+1.30%) |
Apr 26, 2012 | 17.91 | 17.93 | 17.46 | 17.65 | 606,057 | -0.25(-1.40%) |
Apr 25, 2012 | 17.80 | 17.98 | 17.55 | 17.90 | 771,402 | +0.32(+1.82%) |
Apr 24, 2012 | 17.34 | 17.79 | 17.16 | 17.58 | 872,738 | +0.24(+1.38%) |
Apr 23, 2012 | 17.47 | 17.49 | 17.07 | 17.34 | 658,035 | -0.22(-1.25%) |
Apr 20, 2012 | 17.53 | 17.71 | 17.20 | 17.56 | 753,590 | +0.33(+1.92%) |
Apr 19, 2012 | 17.39 | 17.70 | 17.15 | 17.23 | 902,241 | -0.08(-0.46%) |
Apr 18, 2012 | 17.57 | 17.73 | 17.26 | 17.31 | 840,895 | -0.37(-2.09%) |
Apr 17, 2012 | 17.49 | 18.09 | 17.48 | 17.68 | 874,242 | +0.21(+1.20%) |
Apr 16, 2012 | 17.70 | 17.70 | 17.20 | 17.47 | 613,023 | -0.09(-0.51%) |
Apr 13, 2012 | 17.90 | 18.07 | 17.50 | 17.56 | 632,799 | -0.43(-2.39%) |
Apr 12, 2012 | 17.79 | 18.11 | 17.66 | 17.99 | 1,023,661 | +0.26(+1.47%) |
Apr 11, 2012 | 18.07 | 18.07 | 17.61 | 17.73 | 757,784 | +0.12(+0.68%) |
Apr 10, 2012 | 18.11 | 18.19 | 17.59 | 17.61 | 981,216 | -0.56(-3.08%) |
Apr 09, 2012 | 18.29 | 18.45 | 18.07 | 18.17 | 1,018,001 | -0.47(-2.52%) |
Apr 05, 2012 | 18.32 | 18.84 | 18.32 | 18.64 | 1,878,250 | +0.17(+0.92%) |
Apr 04, 2012 | 18.19 | 18.53 | 18.19 | 18.47 | 1,046,605 | +0.06(+0.33%) |
Apr 03, 2012 | 18.52 | 18.64 | 18.22 | 18.41 | 914,653 | -0.21(-1.13%) |
Apr 02, 2012 | 18.38 | 18.63 | 18.09 | 18.62 | 1,532,328 | +0.07(+0.38%) |
Mar 30, 2012 | 18.41 | 18.70 | 18.33 | 18.55 | 1,674,719 | +0.16(+0.87%) |
Mar 29, 2012 | 17.72 | 18.49 | 17.69 | 18.39 | 1,984,415 | +0.48(+2.68%) |
Mar 28, 2012 | 17.76 | 18.17 | 17.34 | 17.91 | 2,867,239 | +0.93(+5.48%) |
Mar 27, 2012 | 17.00 | 17.27 | 16.79 | 16.98 | 741,591 | -0.04(-0.24%) |
Mar 26, 2012 | 16.60 | 17.13 | 16.58 | 17.02 | 1,020,787 | +0.54(+3.28%) |
Mar 23, 2012 | 16.59 | 16.59 | 16.16 | 16.48 | 840,539 | -0.10(-0.60%) |
Mar 22, 2012 | 16.14 | 16.59 | 16.06 | 16.58 | 981,715 | +0.39(+2.41%) |
Mar 21, 2012 | 16.21 | 16.43 | 16.13 | 16.19 | 885,216 | +0.05(+0.31%) |
Mar 20, 2012 | 16.69 | 16.72 | 16.09 | 16.14 | 1,954,652 | -0.65(-3.87%) |
Mar 19, 2012 | 16.71 | 16.95 | 16.64 | 16.79 | 615,307 | +0.05(+0.30%) |
Mar 16, 2012 | 16.86 | 17.03 | 16.50 | 16.74 | 1,448,658 | -0.15(-0.89%) |
Mar 15, 2012 | 17.05 | 17.15 | 16.89 | 16.89 | 766,792 | -0.19(-1.11%) |
Mar 14, 2012 | 17.24 | 17.40 | 16.99 | 17.08 | 751,450 | -0.23(-1.33%) |
Mar 13, 2012 | 17.24 | 17.46 | 17.12 | 17.31 | 1,047,138 | +0.22(+1.29%) |
Mar 12, 2012 | 17.29 | 17.46 | 16.87 | 17.09 | 1,046,880 | -0.12(-0.70%) |
Mar 09, 2012 | 17.25 | 17.49 | 17.00 | 17.21 | 1,600,226 | -0.04(-0.23%) |
Mar 08, 2012 | 16.79 | 17.61 | 16.65 | 17.25 | 10,585,645 | -0.05(-0.29%) |
Mar 07, 2012 | 17.27 | 17.47 | 16.94 | 17.30 | 502,346 | +0.05(+0.29%) |
Mar 06, 2012 | 17.01 | 17.30 | 16.94 | 17.25 | 715,605 | +0.15(+0.88%) |
Mar 05, 2012 | 17.34 | 17.34 | 16.76 | 17.10 | 755,308 | -0.17(-0.98%) |
Mar 02, 2012 | 17.42 | 17.63 | 17.25 | 17.27 | 550,167 | -0.19(-1.09%) |