Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.64 | 19.79 | 19.64 | 19.65 | 285,274 | -0.02(-0.09%) |
May 30, 2012 | 19.79 | 19.86 | 19.63 | 19.67 | 324,789 | -0.19(-0.98%) |
May 29, 2012 | 19.92 | 19.95 | 19.76 | 19.87 | 266,000 | +0.00(+0.00%) |
May 25, 2012 | 19.84 | 19.98 | 19.78 | 19.87 | 169,516 | +0.02(+0.11%) |
May 24, 2012 | 19.81 | 19.96 | 19.73 | 19.84 | 235,354 | +0.03(+0.17%) |
May 23, 2012 | 19.52 | 19.82 | 19.52 | 19.81 | 296,758 | +0.11(+0.56%) |
May 22, 2012 | 19.57 | 19.91 | 19.53 | 19.70 | 241,813 | +0.21(+1.08%) |
May 21, 2012 | 19.48 | 19.57 | 19.23 | 19.49 | 497,075 | +0.04(+0.22%) |
May 18, 2012 | 19.52 | 19.86 | 19.41 | 19.45 | 403,832 | -0.09(-0.45%) |
May 17, 2012 | 20.06 | 20.12 | 19.53 | 19.54 | 453,529 | -0.54(-2.67%) |
May 16, 2012 | 20.17 | 20.28 | 20.06 | 20.07 | 393,981 | -0.05(-0.25%) |
May 15, 2012 | 20.09 | 20.30 | 19.92 | 20.12 | 399,978 | -0.03(-0.13%) |
May 14, 2012 | 20.42 | 20.56 | 20.14 | 20.15 | 427,562 | -0.36(-1.77%) |
May 11, 2012 | 20.34 | 20.68 | 20.34 | 20.51 | 444,467 | +0.03(+0.14%) |
May 10, 2012 | 20.33 | 20.58 | 20.16 | 20.48 | 451,009 | +0.30(+1.51%) |
May 09, 2012 | 20.25 | 20.47 | 20.17 | 20.18 | 876,025 | -0.16(-0.81%) |
May 08, 2012 | 20.61 | 20.82 | 20.32 | 20.34 | 870,640 | -0.42(-2.01%) |
May 07, 2012 | 20.59 | 21.31 | 20.59 | 20.76 | 693,042 | +0.01(+0.06%) |
May 04, 2012 | 20.66 | 21.09 | 20.47 | 20.75 | 777,808 | -0.11(-0.55%) |
May 03, 2012 | 19.91 | 21.02 | 19.91 | 20.86 | 1,585,626 | +0.85(+4.26%) |
May 02, 2012 | 18.73 | 20.16 | 17.67 | 20.01 | 2,969,154 | +3.33(+19.93%) |
May 01, 2012 | 16.61 | 17.16 | 16.49 | 16.68 | 654,081 | -0.33(-1.96%) |
Apr 30, 2012 | 16.91 | 17.06 | 16.91 | 17.02 | 229,851 | +0.05(+0.27%) |
Apr 27, 2012 | 16.97 | 17.07 | 16.89 | 16.97 | 177,197 | -0.01(-0.07%) |
Apr 26, 2012 | 16.82 | 17.01 | 16.75 | 16.98 | 249,671 | +0.09(+0.55%) |
Apr 25, 2012 | 16.83 | 16.90 | 16.60 | 16.89 | 481,108 | +0.19(+1.16%) |
Apr 24, 2012 | 16.34 | 16.72 | 16.34 | 16.70 | 454,597 | +0.30(+1.83%) |
Apr 23, 2012 | 16.21 | 16.41 | 16.12 | 16.40 | 299,023 | +0.03(+0.18%) |
Apr 20, 2012 | 16.52 | 16.55 | 16.29 | 16.37 | 400,797 | +0.08(+0.47%) |
Apr 19, 2012 | 16.34 | 16.37 | 16.21 | 16.29 | 434,244 | -0.06(-0.36%) |
Apr 18, 2012 | 16.29 | 16.40 | 16.23 | 16.35 | 230,265 | +0.01(+0.05%) |
Apr 17, 2012 | 16.39 | 16.50 | 16.31 | 16.34 | 284,777 | +0.03(+0.16%) |
Apr 16, 2012 | 16.16 | 16.39 | 16.10 | 16.32 | 312,579 | +0.19(+1.15%) |
Apr 13, 2012 | 15.95 | 16.23 | 15.87 | 16.13 | 232,433 | +0.12(+0.74%) |
Apr 12, 2012 | 15.94 | 16.03 | 15.81 | 16.01 | 209,820 | +0.03(+0.19%) |
Apr 11, 2012 | 15.63 | 15.98 | 15.56 | 15.98 | 328,583 | +0.44(+2.85%) |
Apr 10, 2012 | 15.77 | 15.77 | 15.45 | 15.54 | 350,091 | -0.23(-1.47%) |
Apr 09, 2012 | 15.61 | 15.84 | 15.61 | 15.77 | 216,154 | -0.08(-0.48%) |
Apr 05, 2012 | 15.66 | 15.89 | 15.66 | 15.85 | 361,902 | +0.09(+0.59%) |
Apr 04, 2012 | 15.78 | 15.78 | 15.55 | 15.75 | 188,506 | -0.14(-0.90%) |
Apr 03, 2012 | 15.82 | 15.91 | 15.77 | 15.90 | 178,241 | +0.04(+0.27%) |
Apr 02, 2012 | 15.89 | 16.00 | 15.72 | 15.86 | 275,049 | -0.05(-0.35%) |
Mar 30, 2012 | 16.13 | 16.20 | 15.91 | 15.91 | 231,931 | -0.12(-0.76%) |
Mar 29, 2012 | 16.01 | 16.12 | 15.86 | 16.03 | 196,525 | -0.12(-0.73%) |
Mar 28, 2012 | 16.03 | 16.15 | 15.94 | 16.15 | 285,809 | +0.11(+0.71%) |
Mar 27, 2012 | 16.05 | 16.12 | 16.01 | 16.04 | 207,309 | -0.02(-0.13%) |
Mar 26, 2012 | 15.81 | 16.07 | 15.81 | 16.06 | 336,498 | +0.35(+2.23%) |
Mar 23, 2012 | 15.68 | 15.72 | 15.46 | 15.71 | 267,267 | +0.06(+0.38%) |
Mar 22, 2012 | 15.60 | 15.76 | 15.51 | 15.65 | 189,408 | -0.08(-0.51%) |
Mar 21, 2012 | 15.68 | 15.78 | 15.61 | 15.73 | 179,512 | +0.05(+0.35%) |
Mar 20, 2012 | 15.59 | 15.69 | 15.54 | 15.67 | 161,779 | -0.04(-0.27%) |
Mar 19, 2012 | 15.72 | 15.84 | 15.63 | 15.72 | 336,394 | +0.02(+0.11%) |
Mar 16, 2012 | 15.72 | 15.90 | 15.53 | 15.70 | 657,364 | +0.04(+0.27%) |
Mar 15, 2012 | 15.60 | 15.71 | 15.49 | 15.66 | 291,610 | +0.08(+0.49%) |
Mar 14, 2012 | 15.74 | 15.97 | 15.57 | 15.58 | 252,462 | -0.15(-0.97%) |
Mar 13, 2012 | 15.70 | 15.78 | 15.67 | 15.73 | 259,248 | +0.09(+0.59%) |
Mar 12, 2012 | 15.71 | 15.78 | 15.51 | 15.64 | 273,539 | -0.11(-0.70%) |
Mar 09, 2012 | 15.53 | 15.79 | 15.53 | 15.75 | 292,365 | +0.19(+1.19%) |
Mar 08, 2012 | 15.66 | 15.68 | 15.55 | 15.56 | 218,748 | -0.07(-0.43%) |
Mar 07, 2012 | 15.59 | 15.69 | 15.56 | 15.63 | 234,265 | +0.05(+0.30%) |
Mar 06, 2012 | 15.56 | 15.66 | 15.51 | 15.59 | 243,094 | -0.11(-0.70%) |
Mar 05, 2012 | 15.43 | 15.76 | 15.43 | 15.70 | 258,583 | +0.25(+1.59%) |
Mar 02, 2012 | 15.64 | 15.64 | 15.43 | 15.45 | 338,979 | -0.18(-1.16%) |