Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.87 | 17.44 | 16.61 | 17.38 | 690,173 | +0.48(+2.84%) |
May 30, 2012 | 16.30 | 17.04 | 16.12 | 16.90 | 565,058 | +0.32(+1.93%) |
May 29, 2012 | 16.20 | 16.71 | 15.93 | 16.58 | 348,926 | +0.60(+3.75%) |
May 25, 2012 | 15.58 | 16.06 | 15.43 | 15.98 | 330,903 | +0.39(+2.50%) |
May 24, 2012 | 15.62 | 15.69 | 15.30 | 15.59 | 154,732 | -0.01(-0.06%) |
May 23, 2012 | 15.48 | 15.62 | 15.33 | 15.60 | 189,990 | -0.02(-0.13%) |
May 22, 2012 | 15.89 | 15.89 | 15.54 | 15.62 | 352,532 | -0.27(-1.70%) |
May 21, 2012 | 15.53 | 16.07 | 15.12 | 15.89 | 350,795 | +0.42(+2.71%) |
May 18, 2012 | 16.02 | 16.25 | 15.34 | 15.47 | 367,665 | -0.41(-2.58%) |
May 17, 2012 | 16.24 | 16.36 | 15.72 | 15.88 | 359,057 | -0.30(-1.85%) |
May 16, 2012 | 16.25 | 16.41 | 16.15 | 16.18 | 353,774 | +0.02(+0.12%) |
May 15, 2012 | 16.41 | 16.56 | 16.15 | 16.16 | 358,543 | -0.28(-1.70%) |
May 14, 2012 | 16.76 | 16.84 | 16.39 | 16.44 | 296,247 | -0.51(-3.01%) |
May 11, 2012 | 17.14 | 17.37 | 16.84 | 16.95 | 204,601 | -0.29(-1.68%) |
May 10, 2012 | 17.10 | 17.47 | 16.89 | 17.24 | 352,543 | +0.25(+1.47%) |
May 09, 2012 | 16.85 | 17.18 | 16.82 | 16.99 | 387,131 | +0.02(+0.12%) |
May 08, 2012 | 16.80 | 17.15 | 16.75 | 16.97 | 470,100 | -0.01(-0.06%) |
May 07, 2012 | 16.99 | 17.35 | 16.79 | 16.98 | 556,624 | -0.02(-0.12%) |
May 04, 2012 | 17.31 | 17.31 | 16.96 | 17.00 | 1,021,880 | -0.33(-1.90%) |
May 03, 2012 | 17.50 | 17.65 | 16.47 | 17.33 | 1,814,601 | -0.22(-1.25%) |
May 02, 2012 | 21.08 | 21.23 | 17.43 | 17.55 | 2,024,207 | -5.03(-22.28%) |
May 01, 2012 | 22.07 | 22.81 | 21.90 | 22.58 | 513,002 | +0.49(+2.22%) |
Apr 30, 2012 | 21.49 | 22.24 | 21.47 | 22.09 | 239,819 | +0.63(+2.94%) |
Apr 27, 2012 | 21.19 | 21.50 | 21.03 | 21.46 | 116,914 | +0.33(+1.56%) |
Apr 26, 2012 | 20.60 | 21.18 | 20.60 | 21.13 | 188,076 | +0.49(+2.37%) |
Apr 25, 2012 | 20.57 | 20.85 | 20.37 | 20.64 | 239,393 | +0.44(+2.18%) |
Apr 24, 2012 | 20.66 | 20.75 | 20.17 | 20.20 | 142,609 | -0.36(-1.75%) |
Apr 23, 2012 | 20.70 | 20.95 | 20.33 | 20.56 | 209,563 | -0.58(-2.74%) |
Apr 20, 2012 | 21.98 | 21.98 | 20.99 | 21.14 | 246,083 | -0.62(-2.85%) |
Apr 19, 2012 | 22.20 | 22.30 | 21.22 | 21.76 | 472,268 | -0.61(-2.73%) |
Apr 18, 2012 | 22.57 | 22.72 | 22.01 | 22.37 | 226,851 | -0.45(-1.97%) |
Apr 17, 2012 | 22.19 | 23.03 | 22.13 | 22.82 | 210,048 | +0.77(+3.49%) |
Apr 16, 2012 | 22.54 | 22.58 | 21.96 | 22.05 | 212,814 | -0.34(-1.52%) |
Apr 13, 2012 | 22.78 | 22.84 | 22.24 | 22.39 | 197,814 | -0.55(-2.40%) |
Apr 12, 2012 | 21.92 | 23.20 | 21.92 | 22.94 | 325,887 | +0.97(+4.42%) |
Apr 11, 2012 | 21.86 | 21.97 | 21.60 | 21.97 | 408,403 | +0.31(+1.43%) |
Apr 10, 2012 | 21.55 | 21.75 | 21.17 | 21.66 | 225,530 | +0.08(+0.37%) |
Apr 09, 2012 | 21.79 | 21.79 | 21.45 | 21.58 | 190,477 | -0.51(-2.31%) |
Apr 05, 2012 | 22.15 | 22.49 | 21.94 | 22.09 | 122,439 | -0.13(-0.59%) |
Apr 04, 2012 | 22.00 | 22.40 | 21.96 | 22.22 | 177,994 | -0.26(-1.16%) |
Apr 03, 2012 | 22.87 | 22.94 | 22.35 | 22.48 | 148,505 | -0.45(-1.96%) |
Apr 02, 2012 | 22.60 | 23.03 | 22.27 | 22.93 | 183,350 | +0.22(+0.97%) |
Mar 30, 2012 | 23.40 | 23.40 | 22.68 | 22.71 | 117,724 | -0.46(-1.99%) |
Mar 29, 2012 | 23.07 | 23.32 | 22.94 | 23.17 | 111,776 | -0.08(-0.34%) |
Mar 28, 2012 | 23.30 | 23.54 | 23.11 | 23.25 | 207,055 | +0.03(+0.13%) |
Mar 27, 2012 | 23.10 | 23.73 | 23.02 | 23.22 | 200,151 | +0.12(+0.52%) |
Mar 26, 2012 | 22.56 | 23.32 | 22.41 | 23.10 | 174,652 | +0.85(+3.82%) |
Mar 23, 2012 | 22.22 | 22.44 | 21.89 | 22.25 | 341,607 | +0.08(+0.36%) |
Mar 22, 2012 | 21.81 | 22.20 | 21.81 | 22.17 | 213,999 | +0.14(+0.64%) |
Mar 21, 2012 | 22.61 | 22.80 | 22.00 | 22.03 | 224,060 | -0.41(-1.83%) |
Mar 20, 2012 | 22.50 | 22.70 | 22.10 | 22.44 | 253,869 | -0.18(-0.80%) |
Mar 19, 2012 | 22.91 | 23.00 | 22.51 | 22.62 | 326,673 | -0.39(-1.69%) |
Mar 16, 2012 | 22.84 | 23.07 | 22.53 | 23.01 | 458,411 | +0.25(+1.10%) |
Mar 15, 2012 | 22.74 | 23.05 | 22.47 | 22.76 | 318,317 | +0.07(+0.31%) |
Mar 14, 2012 | 23.30 | 23.34 | 22.65 | 22.69 | 185,692 | -0.61(-2.62%) |
Mar 13, 2012 | 23.26 | 23.56 | 23.16 | 23.30 | 305,302 | +0.15(+0.65%) |
Mar 12, 2012 | 23.56 | 23.74 | 22.94 | 23.15 | 281,127 | -0.45(-1.91%) |
Mar 09, 2012 | 23.60 | 24.39 | 23.19 | 23.60 | 354,876 | +0.05(+0.21%) |
Mar 08, 2012 | 22.52 | 23.63 | 22.52 | 23.55 | 543,945 | +1.21(+5.42%) |
Mar 07, 2012 | 21.95 | 22.55 | 21.75 | 22.34 | 478,901 | +0.43(+1.96%) |
Mar 06, 2012 | 22.26 | 22.30 | 21.70 | 21.91 | 1,062,027 | -0.64(-2.84%) |
Mar 05, 2012 | 24.05 | 24.19 | 22.52 | 22.55 | 906,842 | -1.62(-6.70%) |
Mar 02, 2012 | 24.70 | 25.17 | 23.95 | 24.17 | 575,220 | -0.61(-2.46%) |