Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.40 | 13.69 | 12.86 | 13.61 | 2,490,273 | +0.20(+1.49%) |
May 30, 2012 | 13.63 | 13.65 | 13.28 | 13.41 | 1,187,651 | -0.54(-3.87%) |
May 29, 2012 | 13.64 | 13.99 | 13.56 | 13.95 | 1,651,712 | +0.52(+3.87%) |
May 25, 2012 | 13.88 | 13.99 | 13.32 | 13.43 | 1,220,395 | -0.53(-3.80%) |
May 24, 2012 | 14.30 | 14.48 | 13.55 | 13.96 | 1,560,324 | -0.08(-0.57%) |
May 23, 2012 | 13.35 | 14.05 | 13.13 | 14.04 | 1,781,131 | +0.30(+2.18%) |
May 22, 2012 | 13.84 | 14.43 | 13.56 | 13.74 | 2,564,565 | -0.01(-0.07%) |
May 21, 2012 | 12.71 | 13.79 | 12.60 | 13.75 | 3,010,002 | +1.16(+9.21%) |
May 18, 2012 | 13.14 | 13.49 | 12.53 | 12.59 | 2,750,354 | -0.52(-3.97%) |
May 17, 2012 | 13.86 | 13.95 | 12.90 | 13.11 | 3,262,032 | -0.90(-6.42%) |
May 16, 2012 | 14.54 | 14.56 | 13.80 | 14.01 | 3,178,202 | -0.55(-3.78%) |
May 15, 2012 | 15.42 | 15.49 | 14.44 | 14.56 | 2,539,521 | -0.88(-5.70%) |
May 14, 2012 | 16.00 | 16.01 | 15.35 | 15.44 | 1,254,446 | -0.68(-4.22%) |
May 11, 2012 | 16.15 | 16.75 | 16.05 | 16.12 | 1,211,828 | -0.29(-1.77%) |
May 10, 2012 | 16.48 | 16.73 | 16.10 | 16.41 | 924,804 | +0.06(+0.37%) |
May 09, 2012 | 16.29 | 16.55 | 16.00 | 16.35 | 1,455,349 | -0.36(-2.15%) |
May 08, 2012 | 17.20 | 17.25 | 15.84 | 16.71 | 3,072,714 | -1.23(-6.86%) |
May 07, 2012 | 17.07 | 18.15 | 16.90 | 17.94 | 1,456,390 | +0.73(+4.24%) |
May 04, 2012 | 18.22 | 18.22 | 17.00 | 17.21 | 3,105,322 | -0.81(-4.50%) |
May 03, 2012 | 18.61 | 18.75 | 17.90 | 18.02 | 1,087,046 | -0.68(-3.64%) |
May 02, 2012 | 18.81 | 19.02 | 18.35 | 18.70 | 995,380 | -0.21(-1.11%) |
May 01, 2012 | 19.24 | 19.69 | 18.83 | 18.91 | 1,042,482 | -0.33(-1.72%) |
Apr 30, 2012 | 19.36 | 19.55 | 18.81 | 19.24 | 1,274,011 | -0.12(-0.62%) |
Apr 27, 2012 | 18.29 | 19.55 | 18.17 | 19.36 | 1,921,351 | +1.15(+6.32%) |
Apr 26, 2012 | 18.25 | 18.37 | 17.89 | 18.21 | 1,206,231 | -0.08(-0.44%) |
Apr 25, 2012 | 18.28 | 18.55 | 17.85 | 18.29 | 1,141,369 | +0.19(+1.05%) |
Apr 24, 2012 | 17.72 | 18.10 | 17.50 | 18.10 | 1,272,583 | +0.39(+2.20%) |
Apr 23, 2012 | 18.00 | 18.00 | 17.22 | 17.71 | 2,135,841 | -0.67(-3.65%) |
Apr 20, 2012 | 19.30 | 19.41 | 18.25 | 18.38 | 1,819,311 | -0.62(-3.26%) |
Apr 19, 2012 | 19.02 | 19.30 | 18.80 | 19.00 | 948,467 | +0.01(+0.05%) |
Apr 18, 2012 | 19.46 | 19.46 | 18.96 | 18.99 | 1,311,086 | -0.27(-1.40%) |
Apr 17, 2012 | 19.11 | 19.60 | 19.00 | 19.26 | 1,636,467 | +0.33(+1.74%) |
Apr 16, 2012 | 20.07 | 20.18 | 18.72 | 18.93 | 2,728,549 | -1.02(-5.11%) |
Apr 13, 2012 | 20.15 | 20.21 | 19.66 | 19.95 | 1,331,821 | -0.27(-1.34%) |
Apr 12, 2012 | 19.51 | 20.70 | 19.41 | 20.22 | 3,075,746 | +0.54(+2.74%) |
Apr 11, 2012 | 19.26 | 19.85 | 19.07 | 19.68 | 2,552,817 | +0.98(+5.24%) |
Apr 10, 2012 | 19.50 | 19.85 | 18.45 | 18.70 | 3,013,468 | -0.79(-4.05%) |
Apr 09, 2012 | 19.90 | 19.99 | 19.44 | 19.49 | 1,913,750 | -0.61(-3.03%) |
Apr 05, 2012 | 19.75 | 20.75 | 19.70 | 20.10 | 2,493,369 | +0.18(+0.90%) |
Apr 04, 2012 | 20.06 | 20.14 | 19.43 | 19.92 | 2,933,475 | -0.57(-2.78%) |
Apr 03, 2012 | 20.53 | 20.73 | 19.91 | 20.49 | 2,707,606 | -0.25(-1.18%) |
Apr 02, 2012 | 21.88 | 21.88 | 20.66 | 20.73 | 2,822,727 | -0.55(-2.56%) |
Mar 30, 2012 | 21.84 | 22.06 | 21.23 | 21.28 | 2,252,636 | -0.09(-0.42%) |
Mar 29, 2012 | 20.80 | 21.59 | 20.60 | 21.37 | 2,958,257 | -0.27(-1.25%) |
Mar 28, 2012 | 22.86 | 23.00 | 20.83 | 21.64 | 4,814,114 | -1.36(-5.91%) |
Mar 27, 2012 | 23.54 | 23.58 | 22.75 | 23.00 | 1,552,151 | -0.33(-1.41%) |
Mar 26, 2012 | 22.96 | 23.74 | 22.95 | 23.33 | 2,158,750 | +0.51(+2.23%) |
Mar 23, 2012 | 23.20 | 23.25 | 22.34 | 22.82 | 2,737,667 | -0.45(-1.93%) |
Mar 22, 2012 | 23.73 | 23.80 | 22.30 | 23.27 | 3,861,205 | -0.65(-2.72%) |
Mar 21, 2012 | 23.18 | 24.75 | 23.00 | 23.92 | 5,712,810 | +1.34(+5.93%) |
Mar 20, 2012 | 21.78 | 22.70 | 21.15 | 22.58 | 3,223,264 | +0.90(+4.15%) |
Mar 19, 2012 | 21.08 | 22.00 | 20.90 | 21.68 | 3,630,968 | +0.63(+2.99%) |
Mar 16, 2012 | 20.17 | 21.05 | 19.70 | 21.05 | 4,173,247 | +1.06(+5.30%) |
Mar 15, 2012 | 19.90 | 20.34 | 19.72 | 19.99 | 2,435,430 | +0.26(+1.32%) |
Mar 14, 2012 | 19.50 | 19.93 | 18.92 | 19.73 | 3,561,353 | +0.42(+2.18%) |
Mar 13, 2012 | 19.99 | 20.79 | 18.65 | 19.31 | 7,477,596 | -1.24(-6.03%) |
Mar 12, 2012 | 21.35 | 21.43 | 20.44 | 20.55 | 2,933,834 | -0.22(-1.06%) |
Mar 09, 2012 | 21.36 | 21.36 | 20.42 | 20.77 | 2,886,533 | +0.06(+0.29%) |
Mar 08, 2012 | 20.86 | 21.39 | 20.60 | 20.71 | 3,484,314 | +0.35(+1.72%) |
Mar 07, 2012 | 20.00 | 20.41 | 19.51 | 20.36 | 2,793,776 | +1.10(+5.71%) |
Mar 06, 2012 | 19.40 | 19.47 | 18.74 | 19.26 | 2,311,453 | -0.19(-0.98%) |
Mar 05, 2012 | 19.52 | 19.90 | 18.75 | 19.45 | 3,136,236 | +0.76(+4.07%) |
Mar 02, 2012 | 19.15 | 19.20 | 18.65 | 18.69 | 1,131,359 | -0.45(-2.35%) |