Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.82 | 16.85 | 16.43 | 16.56 | 321,953 | -0.21(-1.25%) |
May 30, 2012 | 17.22 | 17.28 | 16.71 | 16.77 | 495,822 | -0.59(-3.40%) |
May 29, 2012 | 17.07 | 17.51 | 17.07 | 17.36 | 460,164 | +0.35(+2.06%) |
May 25, 2012 | 17.12 | 17.26 | 16.84 | 17.01 | 54,321 | -0.09(-0.53%) |
May 24, 2012 | 16.99 | 17.52 | 16.94 | 17.10 | 394,730 | +0.10(+0.59%) |
May 23, 2012 | 17.12 | 17.24 | 16.64 | 17.00 | 551,358 | -0.23(-1.33%) |
May 22, 2012 | 17.34 | 17.59 | 17.13 | 17.23 | 274,171 | -0.04(-0.23%) |
May 21, 2012 | 16.91 | 17.35 | 16.80 | 17.27 | 309,130 | +0.47(+2.80%) |
May 18, 2012 | 18.01 | 18.07 | 16.77 | 16.80 | 779,338 | -1.25(-6.93%) |
May 17, 2012 | 18.23 | 18.32 | 17.99 | 18.05 | 334,950 | -0.10(-0.55%) |
May 16, 2012 | 18.33 | 18.44 | 18.14 | 18.15 | 313,920 | +0.05(+0.28%) |
May 15, 2012 | 18.39 | 18.50 | 18.07 | 18.10 | 204,807 | -0.25(-1.36%) |
May 14, 2012 | 18.53 | 18.58 | 18.16 | 18.35 | 171,614 | -0.30(-1.61%) |
May 11, 2012 | 19.05 | 19.05 | 18.59 | 18.65 | 287,543 | -0.41(-2.15%) |
May 10, 2012 | 18.58 | 19.40 | 18.56 | 19.06 | 394,183 | +0.52(+2.80%) |
May 09, 2012 | 18.43 | 18.78 | 17.67 | 18.54 | 507,674 | -0.05(-0.27%) |
May 08, 2012 | 18.95 | 18.95 | 18.17 | 18.59 | 477,453 | -0.40(-2.11%) |
May 07, 2012 | 19.03 | 19.25 | 18.54 | 18.99 | 809,703 | -0.20(-1.04%) |
May 04, 2012 | 19.80 | 19.80 | 19.16 | 19.19 | 225,173 | -0.49(-2.49%) |
May 03, 2012 | 20.07 | 20.13 | 19.46 | 19.68 | 318,040 | -0.39(-1.94%) |
May 02, 2012 | 20.13 | 20.23 | 19.93 | 20.07 | 185,820 | -0.09(-0.45%) |
May 01, 2012 | 20.10 | 20.29 | 19.95 | 20.16 | 328,172 | +0.09(+0.45%) |
Apr 30, 2012 | 20.27 | 20.27 | 19.86 | 20.07 | 358,396 | -0.21(-1.04%) |
Apr 27, 2012 | 19.96 | 20.30 | 19.89 | 20.28 | 359,527 | +0.44(+2.22%) |
Apr 26, 2012 | 19.03 | 20.30 | 19.03 | 19.84 | 1,327,714 | +0.85(+4.48%) |
Apr 25, 2012 | 18.62 | 19.05 | 18.47 | 18.99 | 335,283 | +0.52(+2.82%) |
Apr 24, 2012 | 18.65 | 18.68 | 18.43 | 18.47 | 556,092 | -0.14(-0.75%) |
Apr 23, 2012 | 18.83 | 18.83 | 18.44 | 18.61 | 273,636 | -0.41(-2.16%) |
Apr 20, 2012 | 18.91 | 19.17 | 18.76 | 19.02 | 391,373 | +0.10(+0.53%) |
Apr 19, 2012 | 19.00 | 19.03 | 18.72 | 18.92 | 522,243 | -0.06(-0.32%) |
Apr 18, 2012 | 18.65 | 19.00 | 18.59 | 18.98 | 637,666 | +0.22(+1.17%) |
Apr 17, 2012 | 18.50 | 18.88 | 18.44 | 18.76 | 608,864 | +0.26(+1.41%) |
Apr 16, 2012 | 18.35 | 18.56 | 18.27 | 18.50 | 715,780 | +0.17(+0.93%) |
Apr 13, 2012 | 18.29 | 18.35 | 18.12 | 18.33 | 298,850 | +0.03(+0.16%) |
Apr 12, 2012 | 18.09 | 18.30 | 18.05 | 18.30 | 380,818 | +0.20(+1.10%) |
Apr 11, 2012 | 17.80 | 18.16 | 17.64 | 18.10 | 259,135 | +0.35(+1.97%) |
Apr 10, 2012 | 18.26 | 18.31 | 17.49 | 17.75 | 417,791 | -0.60(-3.27%) |
Apr 09, 2012 | 18.34 | 18.52 | 17.95 | 18.35 | 353,491 | -0.16(-0.86%) |
Apr 05, 2012 | 18.05 | 18.61 | 17.86 | 18.51 | 1,111,316 | +0.39(+2.15%) |
Apr 04, 2012 | 17.94 | 18.14 | 17.68 | 18.12 | 546,449 | +0.09(+0.50%) |
Apr 03, 2012 | 18.18 | 18.20 | 17.81 | 18.03 | 293,831 | -0.19(-1.04%) |
Apr 02, 2012 | 17.90 | 18.22 | 17.71 | 18.22 | 912,393 | +0.27(+1.50%) |
Mar 30, 2012 | 17.80 | 18.00 | 17.48 | 17.95 | 557,418 | +0.21(+1.18%) |
Mar 29, 2012 | 17.97 | 17.97 | 17.56 | 17.74 | 305,168 | -0.29(-1.61%) |
Mar 28, 2012 | 17.60 | 18.27 | 17.60 | 18.03 | 959,337 | +0.43(+2.44%) |
Mar 27, 2012 | 17.75 | 17.79 | 17.49 | 17.60 | 460,960 | -0.14(-0.79%) |
Mar 26, 2012 | 18.16 | 18.32 | 17.60 | 17.74 | 674,460 | -0.36(-1.99%) |
Mar 23, 2012 | 16.98 | 18.30 | 16.95 | 18.10 | 1,453,670 | +1.14(+6.72%) |
Mar 22, 2012 | 16.74 | 17.10 | 16.58 | 16.96 | 913,868 | +0.22(+1.31%) |
Mar 21, 2012 | 15.64 | 16.90 | 15.62 | 16.74 | 2,410,117 | +0.95(+6.02%) |
Mar 20, 2012 | 15.69 | 16.00 | 15.68 | 15.79 | 1,153,999 | +0.30(+1.94%) |
Mar 19, 2012 | 15.90 | 15.90 | 15.49 | 15.49 | 688,190 | -0.41(-2.58%) |
Mar 16, 2012 | 15.58 | 15.99 | 15.56 | 15.90 | 1,924,258 | +0.37(+2.38%) |
Mar 15, 2012 | 16.17 | 16.17 | 14.94 | 15.53 | 4,259,718 | -0.74(-4.55%) |
Mar 14, 2012 | 16.50 | 16.50 | 16.12 | 16.27 | 64,045 | -0.17(-1.03%) |
Mar 13, 2012 | 16.50 | 16.50 | 16.27 | 16.44 | 93,818 | +0.04(+0.24%) |
Mar 12, 2012 | 16.72 | 16.79 | 16.38 | 16.40 | 460,278 | -0.37(-2.21%) |
Mar 09, 2012 | 16.45 | 16.77 | 16.40 | 16.77 | 153,259 | +0.34(+2.07%) |
Mar 08, 2012 | 16.10 | 16.48 | 16.10 | 16.43 | 237,526 | +0.43(+2.69%) |
Mar 07, 2012 | 15.95 | 16.02 | 15.77 | 16.00 | 140,167 | +0.11(+0.69%) |
Mar 06, 2012 | 16.18 | 16.25 | 15.79 | 15.89 | 249,160 | -0.41(-2.52%) |
Mar 05, 2012 | 16.53 | 16.84 | 16.05 | 16.30 | 113,182 | -0.20(-1.21%) |
Mar 02, 2012 | 16.50 | 16.54 | 16.26 | 16.50 | 137,471 | -0.11(-0.66%) |