Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.70 | 16.10 | 15.28 | 16.01 | 26,082 | +0.31(+1.97%) |
May 30, 2012 | 15.79 | 16.06 | 14.60 | 15.70 | 45,431 | -0.22(-1.38%) |
May 29, 2012 | 16.32 | 16.72 | 15.90 | 15.92 | 19,820 | -0.23(-1.42%) |
May 28, 2012 | 17.09 | 17.28 | 16.15 | 16.15 | 18,388 | -0.29(-1.76%) |
May 25, 2012 | 16.40 | 16.59 | 16.10 | 16.44 | 26,584 | +0.15(+0.92%) |
May 24, 2012 | 16.23 | 16.78 | 15.59 | 16.29 | 41,393 | +0.43(+2.71%) |
May 23, 2012 | 13.59 | 15.86 | 13.55 | 15.86 | 60,412 | +2.45(+18.27%) |
May 22, 2012 | 12.81 | 13.73 | 12.46 | 13.41 | 52,600 | +0.61(+4.77%) |
May 18, 2012 | 12.80 | 12.80 | 12.80 | 0 | -0.57(-4.26%) | |
May 17, 2012 | 13.32 | 13.82 | 13.00 | 13.37 | 18,220 | +0.47(+3.64%) |
May 16, 2012 | 12.42 | 13.31 | 12.31 | 12.90 | 24,695 | +0.49(+3.95%) |
May 15, 2012 | 13.57 | 13.73 | 12.41 | 12.41 | 27,309 | -1.21(-8.88%) |
May 14, 2012 | 14.05 | 14.31 | 13.46 | 13.62 | 31,212 | -0.69(-4.82%) |
May 11, 2012 | 14.60 | 14.67 | 14.12 | 14.31 | 7,747 | -0.34(-2.32%) |
May 10, 2012 | 14.64 | 14.86 | 14.36 | 14.65 | 22,668 | +0.19(+1.31%) |
May 09, 2012 | 14.01 | 14.80 | 14.01 | 14.46 | 22,213 | +0.00(+0.00%) |
May 08, 2012 | 15.06 | 15.06 | 14.20 | 14.46 | 16,385 | -0.70(-4.62%) |
May 07, 2012 | 15.43 | 15.63 | 15.10 | 15.16 | 13,577 | -0.28(-1.81%) |
May 04, 2012 | 15.50 | 15.74 | 15.40 | 15.44 | 7,339 | -0.07(-0.45%) |
May 03, 2012 | 16.05 | 16.05 | 15.16 | 15.51 | 21,736 | -0.52(-3.24%) |
May 02, 2012 | 16.30 | 16.30 | 15.80 | 16.03 | 15,471 | -0.32(-1.96%) |
May 01, 2012 | 16.78 | 16.78 | 16.34 | 16.35 | 13,120 | -0.38(-2.27%) |
Apr 30, 2012 | 16.61 | 16.73 | 16.37 | 16.73 | 14,071 | +0.12(+0.72%) |
Apr 27, 2012 | 17.25 | 17.25 | 16.50 | 16.61 | 8,821 | -0.26(-1.54%) |
Apr 26, 2012 | 16.40 | 16.96 | 16.34 | 16.87 | 12,702 | +0.63(+3.88%) |
Apr 25, 2012 | 17.15 | 17.16 | 16.20 | 16.24 | 30,150 | -0.90(-5.25%) |
Apr 24, 2012 | 17.84 | 18.05 | 17.14 | 17.14 | 7,925 | -0.81(-4.51%) |
Apr 23, 2012 | 18.43 | 18.43 | 17.70 | 17.95 | 10,062 | -0.66(-3.55%) |
Apr 20, 2012 | 18.66 | 18.75 | 18.24 | 18.61 | 10,833 | -0.06(-0.32%) |
Apr 19, 2012 | 18.87 | 18.87 | 18.40 | 18.67 | 10,735 | -0.16(-0.85%) |
Apr 18, 2012 | 18.92 | 18.97 | 18.43 | 18.83 | 7,636 | -0.18(-0.95%) |
Apr 17, 2012 | 18.98 | 19.12 | 18.90 | 19.01 | 6,238 | +0.03(+0.16%) |
Apr 16, 2012 | 19.15 | 19.22 | 18.74 | 18.98 | 11,783 | -0.20(-1.04%) |
Apr 13, 2012 | 19.01 | 19.41 | 18.69 | 19.18 | 7,770 | -0.07(-0.36%) |
Apr 12, 2012 | 19.20 | 19.38 | 18.94 | 19.25 | 24,578 | +0.08(+0.42%) |
Apr 11, 2012 | 19.21 | 19.41 | 19.01 | 19.17 | 5,378 | +0.08(+0.42%) |
Apr 10, 2012 | 18.75 | 19.20 | 18.61 | 19.09 | 12,474 | +0.50(+2.69%) |
Apr 09, 2012 | 18.99 | 19.06 | 18.56 | 18.59 | 7,998 | -0.20(-1.06%) |
Apr 05, 2012 | 19.18 | 19.24 | 18.71 | 18.79 | 7,176 | -0.56(-2.89%) |
Apr 04, 2012 | 19.19 | 19.36 | 18.80 | 19.35 | 10,284 | -0.36(-1.83%) |
Apr 03, 2012 | 20.09 | 20.09 | 19.30 | 19.71 | 8,629 | -0.16(-0.81%) |
Apr 02, 2012 | 20.09 | 20.15 | 19.77 | 19.87 | 29,897 | -0.06(-0.30%) |
Mar 30, 2012 | 20.00 | 20.07 | 19.61 | 19.93 | 25,026 | +0.00(+0.00%) |
Mar 29, 2012 | 19.91 | 19.95 | 19.70 | 19.93 | 7,540 | -0.05(-0.25%) |
Mar 28, 2012 | 20.05 | 20.09 | 19.80 | 19.98 | 13,672 | -0.12(-0.60%) |
Mar 27, 2012 | 20.47 | 20.60 | 20.03 | 20.10 | 10,530 | -0.44(-2.14%) |
Mar 26, 2012 | 20.37 | 20.65 | 20.30 | 20.54 | 13,203 | +0.38(+1.88%) |
Mar 23, 2012 | 20.04 | 20.65 | 20.04 | 20.16 | 12,402 | +0.30(+1.51%) |
Mar 22, 2012 | 19.77 | 19.95 | 19.75 | 19.86 | 6,490 | -0.36(-1.78%) |
Mar 21, 2012 | 20.35 | 20.38 | 20.07 | 20.22 | 9,590 | +0.20(+1.00%) |
Mar 20, 2012 | 19.09 | 20.09 | 19.09 | 20.02 | 11,991 | +0.39(+1.99%) |
Mar 19, 2012 | 19.98 | 20.14 | 19.63 | 19.63 | 17,328 | -0.29(-1.46%) |
Mar 16, 2012 | 19.68 | 20.02 | 19.68 | 19.92 | 18,118 | +0.13(+0.66%) |
Mar 15, 2012 | 20.12 | 20.28 | 19.58 | 19.79 | 21,302 | -0.27(-1.35%) |
Mar 14, 2012 | 20.80 | 20.80 | 19.97 | 20.06 | 27,305 | -0.94(-4.48%) |
Mar 13, 2012 | 21.39 | 21.45 | 20.80 | 21.00 | 25,728 | +0.06(+0.29%) |
Mar 12, 2012 | 21.99 | 21.99 | 20.72 | 20.94 | 12,112 | -0.78(-3.59%) |
Mar 09, 2012 | 21.25 | 21.90 | 21.13 | 21.72 | 21,993 | +0.82(+3.92%) |
Mar 08, 2012 | 21.02 | 21.31 | 20.80 | 20.90 | 15,314 | -0.03(-0.14%) |
Mar 07, 2012 | 21.28 | 21.54 | 20.83 | 20.93 | 20,895 | -0.61(-2.83%) |
Mar 06, 2012 | 21.50 | 21.54 | 20.83 | 21.54 | 55,663 | -0.61(-2.75%) |
Mar 05, 2012 | 22.83 | 23.07 | 21.48 | 22.15 | 51,269 | -0.71(-3.11%) |
Mar 02, 2012 | 23.39 | 23.39 | 22.75 | 22.86 | 11,580 | -0.53(-2.27%) |