Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.32 | 13.47 | 12.79 | 13.22 | 816,133 | -0.08(-0.58%) |
May 30, 2012 | 13.76 | 13.78 | 13.15 | 13.30 | 1,508,415 | -0.81(-5.73%) |
May 29, 2012 | 13.97 | 14.19 | 13.80 | 14.11 | 882,460 | +0.67(+4.99%) |
May 25, 2012 | 13.34 | 13.65 | 13.31 | 13.44 | 634,005 | +0.16(+1.23%) |
May 24, 2012 | 13.61 | 13.63 | 12.90 | 13.28 | 794,706 | -0.29(-2.16%) |
May 23, 2012 | 13.21 | 13.59 | 12.70 | 13.57 | 1,412,705 | +0.13(+0.96%) |
May 22, 2012 | 13.86 | 14.24 | 13.33 | 13.44 | 1,254,828 | -0.42(-3.04%) |
May 21, 2012 | 13.02 | 13.97 | 12.94 | 13.86 | 877,144 | +0.89(+6.86%) |
May 18, 2012 | 13.23 | 13.51 | 12.93 | 12.97 | 1,141,452 | -0.13(-0.98%) |
May 17, 2012 | 13.00 | 13.27 | 12.79 | 13.10 | 2,490,007 | +0.07(+0.53%) |
May 16, 2012 | 13.38 | 13.97 | 12.91 | 13.03 | 1,650,211 | -0.09(-0.72%) |
May 15, 2012 | 13.66 | 13.79 | 12.94 | 13.12 | 1,575,705 | -0.57(-4.13%) |
May 14, 2012 | 14.00 | 14.10 | 13.62 | 13.69 | 1,078,899 | -0.57(-4.02%) |
May 11, 2012 | 14.65 | 14.97 | 14.16 | 14.26 | 1,073,179 | -0.61(-4.09%) |
May 10, 2012 | 15.25 | 15.40 | 14.61 | 14.87 | 1,490,548 | +0.03(+0.17%) |
May 09, 2012 | 15.32 | 15.42 | 13.83 | 14.85 | 2,498,455 | -1.53(-9.36%) |
May 08, 2012 | 16.06 | 16.38 | 15.73 | 16.38 | 994,049 | +0.10(+0.63%) |
May 07, 2012 | 16.42 | 16.66 | 15.98 | 16.27 | 890,883 | -0.30(-1.81%) |
May 04, 2012 | 16.71 | 16.81 | 16.16 | 16.57 | 1,770,192 | -0.43(-2.52%) |
May 03, 2012 | 16.82 | 17.01 | 16.39 | 17.00 | 1,743,041 | +0.18(+1.07%) |
May 02, 2012 | 17.17 | 17.18 | 16.68 | 16.82 | 515,740 | -0.60(-3.44%) |
May 01, 2012 | 16.88 | 17.70 | 16.65 | 17.42 | 793,267 | +0.50(+2.93%) |
Apr 30, 2012 | 17.01 | 17.09 | 16.53 | 16.93 | 506,283 | -0.17(-1.00%) |
Apr 27, 2012 | 17.22 | 17.33 | 16.83 | 17.10 | 478,359 | -0.03(-0.20%) |
Apr 26, 2012 | 16.75 | 17.40 | 16.58 | 17.13 | 799,820 | +0.27(+1.57%) |
Apr 25, 2012 | 16.47 | 17.03 | 16.47 | 16.87 | 585,589 | +0.59(+3.63%) |
Apr 24, 2012 | 16.27 | 16.54 | 16.01 | 16.27 | 692,051 | +0.00(+0.00%) |
Apr 23, 2012 | 15.80 | 16.49 | 15.75 | 16.27 | 789,437 | -0.03(-0.21%) |
Apr 20, 2012 | 16.57 | 16.69 | 16.20 | 16.31 | 766,118 | +0.01(+0.05%) |
Apr 19, 2012 | 16.50 | 16.58 | 16.10 | 16.30 | 698,981 | -0.09(-0.57%) |
Apr 18, 2012 | 16.39 | 16.59 | 16.27 | 16.39 | 437,817 | -0.13(-0.78%) |
Apr 17, 2012 | 16.50 | 16.85 | 16.45 | 16.52 | 630,818 | +0.21(+1.31%) |
Apr 16, 2012 | 16.82 | 16.93 | 16.06 | 16.31 | 547,056 | -0.36(-2.16%) |
Apr 13, 2012 | 16.83 | 16.92 | 16.58 | 16.67 | 732,989 | -0.27(-1.57%) |
Apr 12, 2012 | 16.18 | 17.00 | 16.18 | 16.93 | 710,235 | +0.85(+5.27%) |
Apr 11, 2012 | 16.53 | 16.81 | 16.05 | 16.09 | 1,301,732 | +0.21(+1.35%) |
Apr 10, 2012 | 16.76 | 16.79 | 15.80 | 15.87 | 1,372,105 | -0.89(-5.31%) |
Apr 09, 2012 | 16.69 | 17.12 | 16.50 | 16.76 | 660,462 | -0.41(-2.39%) |
Apr 05, 2012 | 17.33 | 17.64 | 17.12 | 17.17 | 540,585 | -0.25(-1.43%) |
Apr 04, 2012 | 17.77 | 17.89 | 17.25 | 17.42 | 634,818 | -0.71(-3.92%) |
Apr 03, 2012 | 18.42 | 18.49 | 17.89 | 18.13 | 692,647 | -0.33(-1.76%) |
Apr 02, 2012 | 17.95 | 18.65 | 17.64 | 18.46 | 628,119 | +0.41(+2.28%) |
Mar 30, 2012 | 18.36 | 18.46 | 17.74 | 18.05 | 600,751 | -0.12(-0.66%) |
Mar 29, 2012 | 17.85 | 18.24 | 17.51 | 18.17 | 958,199 | +0.09(+0.52%) |
Mar 28, 2012 | 18.54 | 18.58 | 17.74 | 18.07 | 625,372 | -0.51(-2.76%) |
Mar 27, 2012 | 19.42 | 19.66 | 18.48 | 18.59 | 858,516 | -0.89(-4.57%) |
Mar 26, 2012 | 19.58 | 19.88 | 19.10 | 19.48 | 808,932 | +0.03(+0.13%) |
Mar 23, 2012 | 18.69 | 19.45 | 18.48 | 19.45 | 801,238 | +0.78(+4.17%) |
Mar 22, 2012 | 19.18 | 19.18 | 18.42 | 18.67 | 909,864 | -0.82(-4.22%) |
Mar 21, 2012 | 19.69 | 19.78 | 19.24 | 19.49 | 587,206 | -0.09(-0.44%) |
Mar 20, 2012 | 20.28 | 20.28 | 19.52 | 19.58 | 655,821 | -1.02(-4.95%) |
Mar 19, 2012 | 20.22 | 20.84 | 20.14 | 20.60 | 586,156 | +0.30(+1.48%) |
Mar 16, 2012 | 19.84 | 20.73 | 19.78 | 20.30 | 732,033 | +0.57(+2.86%) |
Mar 15, 2012 | 19.93 | 20.13 | 19.53 | 19.73 | 469,091 | -0.10(-0.52%) |
Mar 14, 2012 | 20.28 | 20.55 | 19.70 | 19.84 | 418,931 | -0.47(-2.32%) |
Mar 13, 2012 | 19.90 | 20.45 | 19.62 | 20.31 | 573,506 | +0.59(+3.00%) |
Mar 12, 2012 | 20.21 | 20.37 | 19.52 | 19.72 | 500,425 | -0.55(-2.70%) |
Mar 09, 2012 | 20.18 | 20.87 | 20.10 | 20.26 | 939,678 | +0.48(+2.41%) |
Mar 08, 2012 | 19.76 | 19.90 | 19.24 | 19.79 | 560,172 | +0.26(+1.31%) |
Mar 07, 2012 | 19.44 | 19.74 | 19.16 | 19.53 | 506,000 | +0.18(+0.93%) |
Mar 06, 2012 | 19.50 | 19.50 | 19.04 | 19.35 | 806,379 | -0.77(-3.82%) |
Mar 05, 2012 | 19.80 | 20.22 | 19.35 | 20.12 | 793,063 | +0.26(+1.33%) |
Mar 02, 2012 | 21.22 | 21.31 | 19.73 | 19.85 | 1,389,161 | -1.44(-6.77%) |