Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.48 | 18.55 | 17.72 | 17.76 | 130,408 | -0.68(-3.69%) |
May 30, 2012 | 19.23 | 19.23 | 18.32 | 18.44 | 81,462 | -1.05(-5.40%) |
May 29, 2012 | 18.36 | 19.56 | 18.36 | 19.49 | 125,517 | +1.41(+7.78%) |
May 25, 2012 | 17.83 | 18.35 | 17.82 | 18.08 | 45,553 | +0.32(+1.78%) |
May 24, 2012 | 18.00 | 18.26 | 17.41 | 17.77 | 57,104 | -0.25(-1.40%) |
May 23, 2012 | 18.14 | 18.15 | 17.15 | 18.02 | 109,491 | -0.28(-1.53%) |
May 22, 2012 | 18.63 | 19.00 | 18.04 | 18.30 | 203,389 | -0.38(-2.04%) |
May 21, 2012 | 17.82 | 18.68 | 17.62 | 18.68 | 150,315 | +0.87(+4.86%) |
May 18, 2012 | 17.68 | 18.04 | 17.52 | 17.81 | 145,551 | +0.32(+1.81%) |
May 17, 2012 | 17.53 | 18.00 | 17.42 | 17.50 | 144,034 | -0.02(-0.11%) |
May 16, 2012 | 18.09 | 18.12 | 17.35 | 17.52 | 221,115 | -0.44(-2.44%) |
May 15, 2012 | 18.01 | 18.33 | 17.77 | 17.95 | 93,253 | -0.08(-0.46%) |
May 14, 2012 | 18.40 | 18.51 | 18.01 | 18.04 | 153,940 | -0.65(-3.49%) |
May 11, 2012 | 18.43 | 19.03 | 18.36 | 18.69 | 108,513 | +0.07(+0.35%) |
May 10, 2012 | 18.13 | 18.66 | 18.04 | 18.62 | 156,136 | +0.68(+3.79%) |
May 09, 2012 | 18.61 | 18.64 | 17.52 | 17.94 | 263,121 | -1.16(-6.09%) |
May 08, 2012 | 18.91 | 19.15 | 18.34 | 19.11 | 234,887 | -0.04(-0.19%) |
May 07, 2012 | 18.78 | 19.15 | 18.38 | 19.15 | 407,993 | +0.27(+1.43%) |
May 04, 2012 | 19.49 | 19.49 | 18.74 | 18.88 | 182,618 | -0.81(-4.10%) |
May 03, 2012 | 20.20 | 20.31 | 19.15 | 19.68 | 314,337 | -0.55(-2.71%) |
May 02, 2012 | 20.22 | 20.40 | 19.76 | 20.23 | 184,273 | -0.26(-1.27%) |
May 01, 2012 | 20.28 | 20.84 | 19.88 | 20.49 | 230,370 | +0.15(+0.73%) |
Apr 30, 2012 | 20.92 | 21.03 | 20.05 | 20.34 | 259,756 | -0.52(-2.49%) |
Apr 27, 2012 | 20.38 | 20.90 | 20.21 | 20.86 | 174,128 | +0.51(+2.51%) |
Apr 26, 2012 | 20.52 | 20.55 | 19.94 | 20.35 | 232,501 | -0.23(-1.13%) |
Apr 25, 2012 | 20.87 | 20.95 | 19.82 | 20.58 | 366,120 | -0.12(-0.58%) |
Apr 24, 2012 | 21.13 | 21.13 | 19.28 | 20.70 | 741,504 | -0.43(-2.02%) |
Apr 23, 2012 | 21.26 | 21.33 | 20.34 | 21.13 | 320,784 | -0.59(-2.73%) |
Apr 20, 2012 | 20.86 | 21.97 | 20.68 | 21.72 | 364,742 | +1.15(+5.59%) |
Apr 19, 2012 | 21.70 | 21.70 | 20.32 | 20.57 | 163,411 | -1.04(-4.81%) |
Apr 18, 2012 | 21.97 | 22.28 | 21.46 | 21.61 | 144,513 | -0.54(-2.43%) |
Apr 17, 2012 | 22.32 | 22.40 | 21.88 | 22.15 | 174,703 | +0.04(+0.17%) |
Apr 16, 2012 | 21.67 | 22.67 | 21.55 | 22.11 | 172,164 | +0.49(+2.27%) |
Apr 13, 2012 | 22.44 | 22.50 | 21.57 | 21.62 | 63,919 | -0.94(-4.15%) |
Apr 12, 2012 | 21.72 | 22.74 | 21.58 | 22.56 | 80,199 | +0.92(+4.24%) |
Apr 11, 2012 | 21.47 | 22.11 | 21.20 | 21.64 | 106,108 | +0.50(+2.37%) |
Apr 10, 2012 | 21.71 | 21.80 | 20.89 | 21.14 | 184,019 | -0.65(-2.98%) |
Apr 09, 2012 | 22.73 | 22.87 | 21.40 | 21.79 | 293,570 | -1.52(-6.53%) |
Apr 05, 2012 | 23.38 | 23.59 | 23.10 | 23.31 | 125,484 | -0.11(-0.48%) |
Apr 04, 2012 | 24.11 | 24.11 | 23.05 | 23.42 | 205,719 | -0.89(-3.66%) |
Apr 03, 2012 | 24.85 | 25.01 | 24.16 | 24.31 | 80,781 | -0.60(-2.42%) |
Apr 02, 2012 | 24.39 | 25.02 | 24.22 | 24.92 | 179,494 | +0.71(+2.95%) |
Mar 30, 2012 | 25.20 | 25.20 | 24.20 | 24.20 | 122,948 | -0.79(-3.15%) |
Mar 29, 2012 | 24.23 | 25.21 | 24.23 | 24.99 | 99,200 | +0.47(+1.93%) |
Mar 28, 2012 | 24.93 | 25.42 | 24.12 | 24.52 | 127,665 | -0.26(-1.05%) |
Mar 27, 2012 | 25.56 | 25.72 | 24.68 | 24.78 | 109,422 | -0.83(-3.22%) |
Mar 26, 2012 | 25.52 | 25.90 | 25.46 | 25.60 | 134,865 | +0.37(+1.47%) |
Mar 23, 2012 | 24.68 | 25.38 | 24.68 | 25.23 | 112,701 | +0.52(+2.10%) |
Mar 22, 2012 | 24.41 | 24.92 | 24.41 | 24.71 | 164,335 | +0.04(+0.15%) |
Mar 21, 2012 | 25.58 | 25.58 | 24.15 | 24.67 | 385,363 | -1.81(-6.83%) |
Mar 20, 2012 | 27.22 | 27.22 | 26.44 | 26.48 | 83,451 | -0.88(-3.22%) |
Mar 19, 2012 | 27.40 | 27.83 | 27.28 | 27.36 | 94,214 | -0.10(-0.37%) |
Mar 16, 2012 | 27.36 | 27.69 | 27.29 | 27.47 | 88,634 | +0.10(+0.37%) |
Mar 15, 2012 | 27.82 | 27.92 | 27.28 | 27.36 | 132,524 | -0.48(-1.73%) |
Mar 14, 2012 | 27.54 | 27.88 | 27.41 | 27.85 | 228,437 | +0.24(+0.87%) |
Mar 13, 2012 | 27.22 | 27.72 | 26.92 | 27.61 | 137,101 | +0.50(+1.85%) |
Mar 12, 2012 | 27.02 | 27.25 | 26.96 | 27.10 | 120,267 | +0.06(+0.21%) |
Mar 09, 2012 | 26.74 | 27.24 | 26.07 | 27.05 | 174,519 | +0.37(+1.39%) |
Mar 08, 2012 | 26.47 | 26.82 | 25.84 | 26.68 | 192,974 | +0.37(+1.41%) |
Mar 07, 2012 | 25.69 | 26.34 | 25.67 | 26.31 | 94,292 | +0.58(+2.24%) |
Mar 06, 2012 | 26.48 | 26.64 | 25.58 | 25.73 | 138,317 | -1.09(-4.08%) |
Mar 05, 2012 | 27.83 | 28.01 | 26.62 | 26.83 | 232,614 | -1.16(-4.14%) |
Mar 02, 2012 | 28.87 | 28.87 | 27.23 | 27.99 | 309,334 | -0.95(-3.27%) |