Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.00 | 16.28 | 15.40 | 15.71 | 1,040,344 | -0.10(-0.63%) |
May 30, 2012 | 16.56 | 16.74 | 15.80 | 15.81 | 1,089,881 | -1.00(-5.95%) |
May 29, 2012 | 16.62 | 16.86 | 16.48 | 16.81 | 966,696 | +0.40(+2.44%) |
May 25, 2012 | 16.56 | 16.64 | 16.26 | 16.41 | 893,390 | -0.09(-0.55%) |
May 24, 2012 | 17.10 | 17.14 | 16.13 | 16.50 | 534,990 | -0.59(-3.45%) |
May 23, 2012 | 16.75 | 17.18 | 16.11 | 17.09 | 838,212 | +0.10(+0.59%) |
May 22, 2012 | 17.10 | 17.45 | 16.80 | 16.99 | 492,777 | -0.07(-0.41%) |
May 21, 2012 | 16.23 | 17.23 | 16.00 | 17.06 | 611,319 | +0.86(+5.31%) |
May 18, 2012 | 16.80 | 16.89 | 16.10 | 16.20 | 700,284 | -0.59(-3.51%) |
May 17, 2012 | 17.75 | 17.82 | 16.76 | 16.79 | 872,543 | -0.90(-5.09%) |
May 16, 2012 | 18.08 | 18.68 | 17.63 | 17.69 | 891,060 | -0.34(-1.89%) |
May 15, 2012 | 17.86 | 18.44 | 17.86 | 18.03 | 683,992 | +0.15(+0.84%) |
May 14, 2012 | 18.00 | 18.15 | 17.75 | 17.88 | 496,143 | -0.38(-2.08%) |
May 11, 2012 | 18.23 | 18.60 | 18.18 | 18.26 | 389,634 | -0.14(-0.76%) |
May 10, 2012 | 18.58 | 18.88 | 18.13 | 18.40 | 925,629 | -0.08(-0.43%) |
May 09, 2012 | 17.90 | 18.62 | 17.87 | 18.48 | 818,056 | +0.23(+1.26%) |
May 08, 2012 | 17.68 | 18.30 | 17.55 | 18.25 | 773,047 | +0.59(+3.34%) |
May 07, 2012 | 17.87 | 18.07 | 17.51 | 17.66 | 548,851 | -0.32(-1.78%) |
May 04, 2012 | 18.01 | 18.20 | 17.88 | 17.98 | 626,313 | -0.19(-1.05%) |
May 03, 2012 | 18.75 | 19.04 | 17.97 | 18.17 | 598,939 | -0.54(-2.89%) |
May 02, 2012 | 18.53 | 18.88 | 18.32 | 18.71 | 742,151 | +0.00(+0.00%) |
May 01, 2012 | 18.71 | 19.11 | 18.50 | 18.71 | 1,144,914 | +0.05(+0.27%) |
Apr 30, 2012 | 19.05 | 19.08 | 18.39 | 18.66 | 726,821 | -0.45(-2.35%) |
Apr 27, 2012 | 19.43 | 19.43 | 19.06 | 19.11 | 839,838 | -0.27(-1.39%) |
Apr 26, 2012 | 19.73 | 19.99 | 19.12 | 19.38 | 1,557,253 | -0.32(-1.62%) |
Apr 25, 2012 | 18.86 | 20.98 | 18.61 | 19.70 | 5,164,738 | +3.30(+20.12%) |
Apr 24, 2012 | 16.46 | 16.69 | 16.21 | 16.40 | 633,299 | -0.08(-0.49%) |
Apr 23, 2012 | 16.35 | 16.64 | 16.18 | 16.48 | 922,421 | -0.15(-0.90%) |
Apr 20, 2012 | 16.48 | 16.73 | 16.29 | 16.63 | 757,198 | +0.28(+1.71%) |
Apr 19, 2012 | 16.18 | 16.73 | 16.11 | 16.35 | 661,871 | +0.15(+0.93%) |
Apr 18, 2012 | 16.62 | 16.62 | 16.18 | 16.20 | 750,072 | -0.56(-3.34%) |
Apr 17, 2012 | 16.38 | 16.92 | 16.37 | 16.76 | 786,131 | +0.52(+3.20%) |
Apr 16, 2012 | 16.42 | 16.62 | 16.06 | 16.24 | 663,947 | -0.07(-0.43%) |
Apr 13, 2012 | 16.77 | 16.84 | 16.23 | 16.31 | 532,730 | -0.56(-3.32%) |
Apr 12, 2012 | 16.55 | 16.91 | 16.46 | 16.87 | 1,096,375 | +0.37(+2.24%) |
Apr 11, 2012 | 16.85 | 16.98 | 16.48 | 16.50 | 994,507 | -0.24(-1.43%) |
Apr 10, 2012 | 17.35 | 17.44 | 16.71 | 16.74 | 945,474 | -0.59(-3.40%) |
Apr 09, 2012 | 17.56 | 17.71 | 17.26 | 17.33 | 884,968 | -0.59(-3.29%) |
Apr 05, 2012 | 18.17 | 18.30 | 17.83 | 17.92 | 889,929 | -0.34(-1.86%) |
Apr 04, 2012 | 18.67 | 18.77 | 18.18 | 18.26 | 1,457,678 | -0.64(-3.39%) |
Apr 03, 2012 | 19.66 | 19.77 | 18.72 | 18.90 | 1,091,652 | -0.79(-4.01%) |
Apr 02, 2012 | 19.73 | 19.94 | 19.63 | 19.69 | 578,319 | -0.03(-0.15%) |
Mar 30, 2012 | 20.02 | 20.19 | 19.54 | 19.72 | 591,199 | -0.07(-0.35%) |
Mar 29, 2012 | 19.50 | 20.19 | 19.46 | 19.79 | 589,931 | +0.17(+0.87%) |
Mar 28, 2012 | 20.28 | 20.34 | 19.38 | 19.62 | 649,005 | -0.67(-3.30%) |
Mar 27, 2012 | 20.75 | 20.96 | 20.28 | 20.29 | 481,991 | -0.46(-2.22%) |
Mar 26, 2012 | 20.47 | 20.84 | 20.33 | 20.75 | 463,284 | +0.47(+2.32%) |
Mar 23, 2012 | 19.63 | 20.31 | 19.62 | 20.28 | 612,159 | +0.61(+3.10%) |
Mar 22, 2012 | 20.13 | 20.29 | 19.50 | 19.67 | 641,312 | -0.59(-2.91%) |
Mar 21, 2012 | 20.36 | 20.58 | 20.20 | 20.26 | 549,508 | -0.01(-0.05%) |
Mar 20, 2012 | 20.70 | 20.73 | 20.23 | 20.27 | 939,718 | -0.55(-2.64%) |
Mar 19, 2012 | 21.37 | 21.37 | 20.68 | 20.82 | 1,014,172 | -0.61(-2.85%) |
Mar 16, 2012 | 20.27 | 21.73 | 20.18 | 21.43 | 2,190,874 | +1.29(+6.41%) |
Mar 15, 2012 | 18.88 | 20.21 | 18.86 | 20.14 | 911,320 | +1.21(+6.39%) |
Mar 14, 2012 | 18.65 | 19.58 | 18.58 | 18.93 | 761,649 | +0.28(+1.50%) |
Mar 13, 2012 | 18.61 | 18.71 | 18.34 | 18.65 | 416,271 | +0.19(+1.03%) |
Mar 12, 2012 | 18.67 | 18.99 | 18.21 | 18.46 | 255,435 | -0.20(-1.07%) |
Mar 09, 2012 | 17.71 | 18.93 | 17.71 | 18.66 | 502,297 | +0.89(+5.01%) |
Mar 08, 2012 | 17.87 | 17.89 | 17.55 | 17.77 | 412,894 | +0.00(+0.00%) |
Mar 07, 2012 | 17.83 | 17.88 | 17.59 | 17.77 | 396,851 | +0.02(+0.11%) |
Mar 06, 2012 | 18.17 | 18.26 | 17.50 | 17.75 | 603,500 | -0.67(-3.64%) |
Mar 05, 2012 | 18.75 | 18.85 | 18.28 | 18.42 | 492,309 | -0.41(-2.18%) |
Mar 02, 2012 | 19.05 | 19.38 | 18.73 | 18.83 | 491,349 | -0.28(-1.47%) |