Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.06 | 16.11 | 15.69 | 15.94 | 1,028,820 | -0.11(-0.67%) |
May 30, 2012 | 16.39 | 16.39 | 15.93 | 16.05 | 717,194 | -0.55(-3.30%) |
May 29, 2012 | 16.53 | 16.85 | 16.46 | 16.60 | 846,770 | +0.26(+1.62%) |
May 25, 2012 | 16.30 | 16.44 | 16.14 | 16.33 | 899,494 | +0.06(+0.36%) |
May 24, 2012 | 16.26 | 16.35 | 15.97 | 16.27 | 901,653 | +0.06(+0.36%) |
May 23, 2012 | 16.00 | 16.22 | 15.75 | 16.21 | 1,188,855 | +0.04(+0.24%) |
May 22, 2012 | 16.69 | 16.73 | 16.09 | 16.17 | 1,528,902 | -0.40(-2.42%) |
May 21, 2012 | 16.32 | 16.62 | 16.15 | 16.58 | 834,084 | +0.29(+1.80%) |
May 18, 2012 | 16.52 | 16.64 | 16.24 | 16.28 | 967,239 | -0.13(-0.78%) |
May 17, 2012 | 17.06 | 17.12 | 16.39 | 16.41 | 911,148 | -0.66(-3.84%) |
May 16, 2012 | 17.28 | 17.59 | 17.06 | 17.06 | 1,360,165 | -0.12(-0.68%) |
May 15, 2012 | 17.41 | 17.51 | 17.13 | 17.18 | 1,247,430 | -0.22(-1.24%) |
May 14, 2012 | 17.40 | 17.57 | 17.34 | 17.40 | 1,191,814 | -0.26(-1.50%) |
May 11, 2012 | 17.44 | 17.83 | 17.40 | 17.66 | 1,278,511 | +0.06(+0.33%) |
May 10, 2012 | 17.63 | 17.77 | 17.51 | 17.60 | 1,429,127 | +0.19(+1.07%) |
May 09, 2012 | 17.31 | 17.54 | 17.10 | 17.42 | 1,702,340 | -0.20(-1.11%) |
May 08, 2012 | 17.56 | 17.69 | 17.41 | 17.61 | 3,380,175 | -0.47(-2.60%) |
May 07, 2012 | 18.25 | 18.44 | 17.95 | 18.08 | 2,256,217 | -0.31(-1.70%) |
May 04, 2012 | 18.88 | 19.30 | 18.33 | 18.40 | 2,084,639 | -0.78(-4.08%) |
May 03, 2012 | 21.48 | 21.48 | 18.66 | 19.18 | 4,991,857 | -2.95(-13.31%) |
May 02, 2012 | 21.82 | 22.14 | 21.74 | 22.12 | 824,678 | +0.11(+0.49%) |
May 01, 2012 | 21.57 | 22.25 | 21.54 | 22.02 | 1,269,080 | +0.42(+1.95%) |
Apr 30, 2012 | 21.96 | 22.09 | 21.43 | 21.60 | 986,839 | -0.42(-1.91%) |
Apr 27, 2012 | 21.55 | 22.12 | 21.55 | 22.02 | 1,044,035 | +0.54(+2.51%) |
Apr 26, 2012 | 21.44 | 21.63 | 21.40 | 21.48 | 620,986 | -0.05(-0.23%) |
Apr 25, 2012 | 21.48 | 21.62 | 21.33 | 21.53 | 641,929 | +0.35(+1.66%) |
Apr 24, 2012 | 21.10 | 21.40 | 20.98 | 21.17 | 472,720 | +0.13(+0.60%) |
Apr 23, 2012 | 20.91 | 21.12 | 20.81 | 21.05 | 584,266 | -0.21(-0.97%) |
Apr 20, 2012 | 21.22 | 21.48 | 21.17 | 21.25 | 529,460 | +0.12(+0.56%) |
Apr 19, 2012 | 21.48 | 21.71 | 21.04 | 21.14 | 667,310 | -0.38(-1.77%) |
Apr 18, 2012 | 21.88 | 21.88 | 21.50 | 21.52 | 458,475 | -0.47(-2.14%) |
Apr 17, 2012 | 21.40 | 22.22 | 21.37 | 21.99 | 1,373,177 | +0.69(+3.26%) |
Apr 16, 2012 | 21.11 | 21.57 | 20.90 | 21.29 | 1,149,257 | +0.26(+1.26%) |
Apr 13, 2012 | 21.53 | 21.60 | 20.99 | 21.03 | 824,351 | -0.58(-2.67%) |
Apr 12, 2012 | 21.00 | 21.66 | 20.94 | 21.60 | 737,680 | +0.58(+2.75%) |
Apr 11, 2012 | 20.98 | 21.20 | 20.89 | 21.03 | 616,148 | +0.30(+1.46%) |
Apr 10, 2012 | 21.08 | 21.32 | 20.69 | 20.72 | 1,134,588 | -0.46(-2.17%) |
Apr 09, 2012 | 21.17 | 21.31 | 20.89 | 21.18 | 1,034,763 | -0.40(-1.86%) |
Apr 05, 2012 | 21.63 | 21.93 | 21.56 | 21.59 | 543,682 | -0.20(-0.90%) |
Apr 04, 2012 | 21.88 | 22.06 | 21.54 | 21.78 | 1,014,844 | -0.41(-1.85%) |
Apr 03, 2012 | 22.10 | 22.41 | 21.90 | 22.19 | 1,270,295 | +0.05(+0.22%) |
Apr 02, 2012 | 21.78 | 22.36 | 21.78 | 22.14 | 1,129,959 | +0.25(+1.16%) |
Mar 30, 2012 | 22.15 | 22.38 | 21.89 | 21.89 | 984,105 | -0.06(-0.27%) |
Mar 29, 2012 | 22.15 | 22.17 | 21.78 | 21.95 | 623,583 | -0.42(-1.88%) |
Mar 28, 2012 | 22.44 | 22.57 | 22.03 | 22.37 | 729,538 | -0.11(-0.48%) |
Mar 27, 2012 | 22.58 | 22.77 | 22.47 | 22.48 | 524,677 | -0.13(-0.56%) |
Mar 26, 2012 | 22.49 | 22.75 | 22.44 | 22.60 | 704,442 | +0.30(+1.36%) |
Mar 23, 2012 | 21.91 | 22.33 | 21.65 | 22.30 | 623,870 | +0.37(+1.70%) |
Mar 22, 2012 | 22.32 | 22.38 | 21.80 | 21.93 | 799,180 | -0.60(-2.65%) |
Mar 21, 2012 | 22.76 | 22.87 | 22.43 | 22.52 | 565,838 | -0.23(-1.03%) |
Mar 20, 2012 | 22.63 | 22.85 | 22.42 | 22.76 | 831,629 | -0.07(-0.30%) |
Mar 19, 2012 | 22.51 | 23.07 | 22.47 | 22.83 | 762,285 | +0.19(+0.82%) |
Mar 16, 2012 | 22.77 | 23.03 | 22.56 | 22.64 | 1,214,069 | -0.16(-0.69%) |
Mar 15, 2012 | 22.50 | 22.94 | 22.48 | 22.80 | 670,812 | +0.39(+1.75%) |
Mar 14, 2012 | 22.35 | 22.67 | 22.34 | 22.41 | 662,059 | -0.01(-0.04%) |
Mar 13, 2012 | 22.08 | 22.42 | 21.97 | 22.42 | 800,143 | +0.43(+1.96%) |
Mar 12, 2012 | 22.17 | 22.32 | 21.93 | 21.99 | 663,120 | -0.20(-0.88%) |
Mar 09, 2012 | 22.03 | 22.46 | 22.03 | 22.18 | 404,565 | +0.15(+0.67%) |
Mar 08, 2012 | 22.08 | 22.18 | 21.73 | 22.04 | 698,255 | +0.07(+0.31%) |
Mar 07, 2012 | 21.69 | 22.11 | 21.66 | 21.97 | 719,015 | +0.31(+1.45%) |
Mar 06, 2012 | 22.20 | 22.23 | 21.59 | 21.65 | 888,651 | -0.84(-3.74%) |
Mar 05, 2012 | 22.44 | 22.61 | 22.29 | 22.50 | 961,602 | +0.06(+0.26%) |
Mar 02, 2012 | 23.02 | 23.32 | 22.37 | 22.44 | 1,094,726 | -0.67(-2.88%) |