Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.43 | 18.45 | 17.85 | 17.99 | 253,835 | -0.40(-2.18%) |
May 30, 2012 | 18.87 | 18.96 | 18.32 | 18.39 | 150,820 | -0.69(-3.62%) |
May 29, 2012 | 18.93 | 19.36 | 18.87 | 19.08 | 104,244 | +0.29(+1.54%) |
May 25, 2012 | 19.03 | 19.14 | 18.77 | 18.79 | 165,717 | -0.29(-1.52%) |
May 24, 2012 | 18.78 | 19.09 | 18.60 | 19.08 | 163,127 | +0.31(+1.65%) |
May 23, 2012 | 18.41 | 18.82 | 18.22 | 18.77 | 82,689 | +0.14(+0.75%) |
May 22, 2012 | 18.76 | 18.89 | 18.49 | 18.63 | 116,425 | -0.16(-0.85%) |
May 21, 2012 | 18.49 | 18.95 | 18.15 | 18.79 | 187,777 | +0.41(+2.23%) |
May 18, 2012 | 18.91 | 19.05 | 18.23 | 18.38 | 268,253 | -0.56(-2.96%) |
May 17, 2012 | 19.54 | 19.60 | 18.80 | 18.94 | 367,803 | -0.70(-3.56%) |
May 16, 2012 | 20.20 | 20.30 | 19.59 | 19.64 | 255,594 | -0.46(-2.29%) |
May 15, 2012 | 20.15 | 20.42 | 20.00 | 20.10 | 175,554 | -0.11(-0.54%) |
May 14, 2012 | 20.28 | 20.39 | 19.61 | 20.21 | 137,488 | -0.32(-1.56%) |
May 11, 2012 | 20.62 | 20.91 | 20.44 | 20.53 | 162,382 | -0.29(-1.39%) |
May 10, 2012 | 20.88 | 21.04 | 20.66 | 20.82 | 274,967 | +0.08(+0.39%) |
May 09, 2012 | 20.77 | 20.84 | 20.50 | 20.74 | 159,168 | -0.34(-1.61%) |
May 08, 2012 | 21.11 | 21.50 | 20.93 | 21.08 | 790,550 | -0.24(-1.13%) |
May 07, 2012 | 21.05 | 21.62 | 20.93 | 21.32 | 513,637 | +0.17(+0.80%) |
May 04, 2012 | 21.40 | 21.40 | 20.99 | 21.15 | 206,247 | -0.37(-1.72%) |
May 03, 2012 | 21.82 | 21.82 | 21.41 | 21.52 | 185,938 | -0.39(-1.78%) |
May 02, 2012 | 21.63 | 22.06 | 21.25 | 21.91 | 653,238 | +0.16(+0.74%) |
May 01, 2012 | 21.58 | 22.38 | 21.47 | 21.75 | 259,449 | +0.12(+0.55%) |
Apr 30, 2012 | 21.46 | 21.69 | 21.21 | 21.63 | 393,742 | +0.12(+0.56%) |
Apr 27, 2012 | 20.99 | 21.66 | 20.81 | 21.51 | 956,821 | +0.52(+2.48%) |
Apr 26, 2012 | 21.25 | 21.39 | 20.95 | 20.99 | 296,945 | -0.23(-1.08%) |
Apr 25, 2012 | 21.50 | 22.50 | 21.09 | 21.22 | 564,421 | +0.02(+0.09%) |
Apr 24, 2012 | 20.93 | 21.25 | 20.77 | 21.20 | 177,475 | +0.35(+1.68%) |
Apr 23, 2012 | 21.27 | 21.28 | 20.31 | 20.85 | 267,240 | +0.01(+0.05%) |
Apr 20, 2012 | 20.72 | 20.86 | 20.29 | 20.84 | 496,053 | +0.55(+2.71%) |
Apr 19, 2012 | 20.49 | 20.78 | 20.07 | 20.29 | 184,193 | -0.20(-0.98%) |
Apr 18, 2012 | 20.72 | 20.80 | 20.25 | 20.49 | 77,248 | -0.37(-1.77%) |
Apr 17, 2012 | 20.75 | 21.10 | 20.64 | 20.86 | 128,501 | +0.31(+1.51%) |
Apr 16, 2012 | 20.46 | 20.81 | 20.43 | 20.55 | 122,631 | +0.12(+0.59%) |
Apr 13, 2012 | 20.73 | 20.78 | 20.42 | 20.43 | 84,953 | -0.45(-2.16%) |
Apr 12, 2012 | 20.50 | 20.97 | 20.44 | 20.88 | 149,919 | +0.35(+1.70%) |
Apr 11, 2012 | 20.43 | 20.67 | 20.21 | 20.53 | 256,932 | +0.27(+1.33%) |
Apr 10, 2012 | 20.27 | 20.37 | 19.80 | 20.26 | 284,254 | -0.01(-0.05%) |
Apr 09, 2012 | 20.45 | 20.59 | 20.20 | 20.27 | 239,229 | -0.66(-3.15%) |
Apr 05, 2012 | 20.47 | 21.12 | 20.13 | 20.93 | 174,105 | +0.27(+1.31%) |
Apr 04, 2012 | 20.70 | 20.70 | 20.28 | 20.66 | 158,556 | -0.34(-1.62%) |
Apr 03, 2012 | 21.18 | 21.34 | 20.86 | 21.00 | 172,700 | -0.28(-1.32%) |
Apr 02, 2012 | 20.89 | 21.32 | 20.88 | 21.28 | 258,497 | +0.39(+1.87%) |
Mar 30, 2012 | 20.94 | 21.03 | 20.71 | 20.89 | 330,484 | +0.14(+0.67%) |
Mar 29, 2012 | 20.65 | 20.84 | 20.30 | 20.75 | 461,800 | -0.02(-0.10%) |
Mar 28, 2012 | 20.44 | 20.83 | 20.19 | 20.77 | 335,541 | +0.40(+1.96%) |
Mar 27, 2012 | 20.15 | 20.47 | 19.85 | 20.37 | 254,943 | +0.29(+1.44%) |
Mar 26, 2012 | 19.84 | 20.11 | 19.68 | 20.08 | 150,510 | +0.44(+2.24%) |
Mar 23, 2012 | 19.38 | 19.67 | 19.06 | 19.64 | 157,925 | +0.30(+1.55%) |
Mar 22, 2012 | 19.03 | 19.43 | 18.92 | 19.34 | 372,454 | +0.05(+0.26%) |
Mar 21, 2012 | 18.41 | 19.62 | 18.32 | 19.29 | 385,794 | +0.94(+5.12%) |
Mar 20, 2012 | 18.25 | 18.43 | 18.11 | 18.35 | 125,706 | -0.08(-0.43%) |
Mar 19, 2012 | 17.92 | 18.75 | 17.74 | 18.43 | 196,272 | +0.45(+2.50%) |
Mar 16, 2012 | 18.09 | 18.09 | 17.77 | 17.98 | 223,200 | -0.03(-0.17%) |
Mar 15, 2012 | 17.59 | 18.02 | 17.50 | 18.01 | 175,420 | +0.42(+2.39%) |
Mar 14, 2012 | 17.99 | 18.02 | 17.56 | 17.59 | 106,551 | -0.44(-2.44%) |
Mar 13, 2012 | 18.14 | 18.14 | 17.74 | 18.03 | 153,951 | +0.09(+0.50%) |
Mar 12, 2012 | 18.05 | 18.10 | 17.66 | 17.94 | 123,201 | -0.12(-0.66%) |
Mar 09, 2012 | 18.04 | 18.49 | 17.78 | 18.06 | 205,949 | -0.01(-0.06%) |
Mar 08, 2012 | 17.90 | 18.09 | 17.55 | 18.07 | 127,096 | +0.27(+1.52%) |
Mar 07, 2012 | 17.78 | 17.84 | 17.64 | 17.80 | 108,207 | +0.02(+0.11%) |
Mar 06, 2012 | 17.91 | 18.00 | 17.71 | 17.78 | 214,703 | -0.26(-1.44%) |
Mar 05, 2012 | 17.86 | 18.12 | 17.64 | 18.04 | 126,914 | +0.09(+0.50%) |
Mar 02, 2012 | 18.78 | 18.81 | 17.75 | 17.95 | 230,304 | -0.80(-4.27%) |