Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.20 | 13.30 | 13.07 | 13.24 | 1,219,617 | +0.21(+1.61%) |
May 30, 2012 | 13.20 | 13.20 | 12.97 | 13.03 | 1,624,881 | -0.52(-3.84%) |
May 29, 2012 | 13.43 | 13.57 | 13.41 | 13.55 | 994,017 | +0.25(+1.88%) |
May 25, 2012 | 13.30 | 13.38 | 13.24 | 13.30 | 1,784,633 | -0.46(-3.34%) |
May 24, 2012 | 13.89 | 13.91 | 13.64 | 13.76 | 2,733,316 | -0.07(-0.51%) |
May 23, 2012 | 13.81 | 13.85 | 13.54 | 13.83 | 1,319,393 | -0.17(-1.21%) |
May 22, 2012 | 14.01 | 14.15 | 13.93 | 14.00 | 1,013,033 | -0.13(-0.92%) |
May 21, 2012 | 13.93 | 14.14 | 13.84 | 14.13 | 1,219,520 | +0.36(+2.61%) |
May 18, 2012 | 13.98 | 14.05 | 13.72 | 13.77 | 1,421,392 | -0.47(-3.30%) |
May 17, 2012 | 14.25 | 14.36 | 14.13 | 14.24 | 3,354,544 | +0.48(+3.49%) |
May 16, 2012 | 13.91 | 14.01 | 13.73 | 13.76 | 1,983,041 | -0.15(-1.08%) |
May 15, 2012 | 14.07 | 14.14 | 13.87 | 13.91 | 1,239,753 | -0.29(-2.04%) |
May 14, 2012 | 14.32 | 14.34 | 14.18 | 14.20 | 1,433,571 | +0.02(+0.14%) |
May 11, 2012 | 14.15 | 14.26 | 13.97 | 14.18 | 3,874,288 | -1.20(-7.80%) |
May 10, 2012 | 15.54 | 15.75 | 15.32 | 15.38 | 2,881,351 | +0.15(+0.98%) |
May 09, 2012 | 15.26 | 15.33 | 15.06 | 15.23 | 3,877,702 | +0.21(+1.40%) |
May 08, 2012 | 15.14 | 15.15 | 14.85 | 15.02 | 1,941,817 | -0.29(-1.89%) |
May 07, 2012 | 15.29 | 15.38 | 15.14 | 15.31 | 1,771,719 | -0.01(-0.07%) |
May 04, 2012 | 15.40 | 15.45 | 15.15 | 15.32 | 2,291,579 | -0.20(-1.29%) |
May 03, 2012 | 15.75 | 15.75 | 15.45 | 15.52 | 1,719,927 | -0.21(-1.34%) |
May 02, 2012 | 15.81 | 15.81 | 15.61 | 15.73 | 1,661,021 | -0.26(-1.63%) |
May 01, 2012 | 15.85 | 16.07 | 15.78 | 15.99 | 3,225,871 | -0.22(-1.36%) |
Apr 30, 2012 | 16.29 | 16.29 | 16.11 | 16.21 | 1,178,312 | -0.11(-0.67%) |
Apr 27, 2012 | 16.34 | 16.39 | 16.17 | 16.32 | 698,013 | -0.18(-1.09%) |
Apr 26, 2012 | 16.34 | 16.60 | 16.30 | 16.50 | 1,012,208 | +0.08(+0.49%) |
Apr 25, 2012 | 16.38 | 16.46 | 16.26 | 16.42 | 1,647,975 | -0.20(-1.20%) |
Apr 24, 2012 | 16.45 | 16.66 | 16.43 | 16.62 | 2,372,878 | +0.11(+0.67%) |
Apr 23, 2012 | 16.43 | 16.56 | 16.28 | 16.51 | 1,494,789 | -0.32(-1.90%) |
Apr 20, 2012 | 16.75 | 16.87 | 16.59 | 16.83 | 1,656,678 | +0.13(+0.78%) |
Apr 19, 2012 | 16.86 | 16.95 | 16.65 | 16.70 | 2,301,979 | -0.19(-1.12%) |
Apr 18, 2012 | 17.00 | 17.06 | 16.60 | 16.89 | 5,041,796 | -0.61(-3.49%) |
Apr 17, 2012 | 17.50 | 17.59 | 17.46 | 17.50 | 2,504,546 | -0.01(-0.06%) |
Apr 16, 2012 | 17.82 | 17.88 | 17.42 | 17.51 | 3,110,520 | +0.15(+0.86%) |
Apr 13, 2012 | 18.02 | 18.06 | 17.32 | 17.36 | 3,606,844 | -1.37(-7.31%) |
Apr 12, 2012 | 18.72 | 18.87 | 18.67 | 18.73 | 2,674,520 | -0.02(-0.11%) |
Apr 11, 2012 | 18.70 | 18.76 | 18.56 | 18.75 | 1,895,950 | +0.51(+2.80%) |
Apr 10, 2012 | 18.49 | 18.77 | 18.06 | 18.24 | 4,881,933 | -1.86(-9.25%) |
Apr 09, 2012 | 20.00 | 20.16 | 19.95 | 20.10 | 1,115,614 | +0.09(+0.45%) |
Apr 05, 2012 | 19.95 | 20.21 | 19.93 | 20.01 | 597,266 | +0.29(+1.47%) |
Apr 04, 2012 | 19.88 | 19.91 | 19.62 | 19.72 | 1,172,903 | -0.78(-3.80%) |
Apr 03, 2012 | 20.74 | 20.76 | 20.38 | 20.50 | 918,836 | -0.31(-1.49%) |
Apr 02, 2012 | 20.56 | 20.83 | 20.55 | 20.81 | 659,731 | +0.04(+0.19%) |
Mar 30, 2012 | 20.89 | 20.90 | 20.64 | 20.77 | 681,020 | -0.16(-0.76%) |
Mar 29, 2012 | 20.95 | 21.04 | 20.79 | 20.93 | 1,856,504 | -0.20(-0.95%) |
Mar 28, 2012 | 21.32 | 21.36 | 21.01 | 21.13 | 1,191,142 | +0.36(+1.73%) |
Mar 27, 2012 | 20.73 | 21.10 | 20.68 | 20.77 | 701,344 | +0.17(+0.83%) |
Mar 26, 2012 | 20.51 | 20.61 | 20.43 | 20.60 | 754,731 | +0.28(+1.38%) |
Mar 23, 2012 | 20.16 | 20.33 | 20.01 | 20.32 | 1,034,977 | -0.23(-1.12%) |
Mar 22, 2012 | 20.67 | 20.67 | 20.49 | 20.55 | 927,058 | -0.17(-0.82%) |
Mar 21, 2012 | 20.70 | 20.82 | 20.56 | 20.72 | 1,541,514 | -0.66(-3.09%) |
Mar 20, 2012 | 21.42 | 21.44 | 21.20 | 21.38 | 965,423 | -0.27(-1.25%) |
Mar 19, 2012 | 21.62 | 21.70 | 21.48 | 21.65 | 1,230,514 | -0.16(-0.73%) |
Mar 16, 2012 | 21.98 | 22.05 | 21.76 | 21.81 | 1,925,876 | +0.06(+0.28%) |
Mar 15, 2012 | 21.68 | 21.83 | 21.60 | 21.75 | 1,112,701 | +0.16(+0.74%) |
Mar 14, 2012 | 21.58 | 21.73 | 21.43 | 21.59 | 1,334,354 | +0.45(+2.13%) |
Mar 13, 2012 | 20.86 | 21.15 | 20.84 | 21.14 | 2,088,426 | +0.29(+1.39%) |
Mar 12, 2012 | 20.93 | 21.02 | 20.78 | 20.85 | 635,962 | -0.41(-1.93%) |
Mar 09, 2012 | 21.06 | 21.45 | 20.95 | 21.26 | 2,806,906 | +0.84(+4.11%) |
Mar 08, 2012 | 20.44 | 20.47 | 20.32 | 20.42 | 3,826,843 | +0.00(+0.00%) |
Mar 07, 2012 | 20.39 | 20.47 | 20.23 | 20.42 | 635,810 | +0.06(+0.29%) |
Mar 06, 2012 | 20.35 | 20.42 | 20.22 | 20.36 | 1,289,756 | -0.37(-1.78%) |
Mar 05, 2012 | 20.69 | 20.82 | 20.64 | 20.73 | 1,298,460 | -0.64(-2.99%) |
Mar 02, 2012 | 21.43 | 21.45 | 21.27 | 21.37 | 948,833 | -0.20(-0.93%) |