Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.55 | 25.51 | 23.64 | 25.23 | 767,506 | +0.70(+2.86%) |
May 30, 2012 | 24.45 | 25.02 | 24.33 | 24.53 | 218,517 | -0.10(-0.42%) |
May 29, 2012 | 24.44 | 24.76 | 24.26 | 24.63 | 233,012 | +0.52(+2.17%) |
May 25, 2012 | 24.21 | 24.43 | 23.96 | 24.11 | 137,534 | -0.01(-0.04%) |
May 24, 2012 | 24.53 | 24.73 | 23.76 | 24.12 | 226,620 | -0.37(-1.53%) |
May 23, 2012 | 24.30 | 24.64 | 23.52 | 24.49 | 202,612 | +0.03(+0.11%) |
May 22, 2012 | 23.57 | 24.91 | 23.55 | 24.46 | 530,310 | +0.94(+3.98%) |
May 21, 2012 | 22.08 | 23.61 | 22.05 | 23.53 | 300,123 | +1.25(+5.59%) |
May 18, 2012 | 23.03 | 23.16 | 22.18 | 22.28 | 358,822 | -0.79(-3.41%) |
May 17, 2012 | 23.44 | 23.62 | 22.83 | 23.07 | 338,009 | -0.32(-1.36%) |
May 16, 2012 | 23.35 | 23.81 | 23.19 | 23.39 | 217,735 | +0.13(+0.56%) |
May 15, 2012 | 22.88 | 23.63 | 22.80 | 23.26 | 272,350 | +0.30(+1.31%) |
May 14, 2012 | 23.36 | 23.53 | 22.82 | 22.96 | 311,855 | -0.67(-2.85%) |
May 11, 2012 | 23.44 | 24.02 | 23.35 | 23.63 | 283,055 | -0.04(-0.16%) |
May 10, 2012 | 23.59 | 23.93 | 23.30 | 23.67 | 208,715 | +0.19(+0.80%) |
May 09, 2012 | 22.85 | 23.70 | 22.60 | 23.48 | 367,043 | +0.43(+1.87%) |
May 08, 2012 | 22.16 | 23.18 | 21.92 | 23.05 | 313,295 | +0.66(+2.93%) |
May 07, 2012 | 22.54 | 22.70 | 22.09 | 22.39 | 285,980 | -0.32(-1.40%) |
May 04, 2012 | 23.42 | 23.42 | 22.35 | 22.71 | 488,068 | -0.96(-4.04%) |
May 03, 2012 | 24.81 | 24.81 | 22.94 | 23.67 | 669,405 | -0.70(-2.88%) |
May 02, 2012 | 23.06 | 24.69 | 22.81 | 24.37 | 795,860 | +1.43(+6.24%) |
May 01, 2012 | 23.44 | 24.07 | 22.80 | 22.94 | 464,704 | -0.47(-2.00%) |
Apr 30, 2012 | 23.13 | 23.59 | 22.99 | 23.41 | 239,682 | +0.29(+1.26%) |
Apr 27, 2012 | 22.82 | 23.44 | 22.77 | 23.11 | 261,804 | +0.29(+1.27%) |
Apr 26, 2012 | 22.84 | 22.96 | 22.51 | 22.82 | 214,581 | -0.05(-0.20%) |
Apr 25, 2012 | 22.28 | 23.10 | 22.28 | 22.87 | 203,002 | +0.82(+3.74%) |
Apr 24, 2012 | 22.47 | 22.51 | 21.72 | 22.05 | 249,742 | -0.45(-2.00%) |
Apr 23, 2012 | 22.55 | 22.72 | 22.05 | 22.50 | 217,653 | -0.32(-1.40%) |
Apr 20, 2012 | 22.64 | 22.84 | 22.38 | 22.82 | 332,090 | +0.45(+2.01%) |
Apr 19, 2012 | 22.67 | 22.81 | 22.09 | 22.37 | 318,674 | -0.34(-1.48%) |
Apr 18, 2012 | 22.87 | 23.09 | 22.36 | 22.70 | 276,647 | -0.25(-1.10%) |
Apr 17, 2012 | 22.91 | 23.17 | 22.82 | 22.96 | 353,559 | +0.20(+0.86%) |
Apr 16, 2012 | 23.13 | 23.25 | 22.70 | 22.76 | 342,975 | -0.33(-1.42%) |
Apr 13, 2012 | 23.24 | 23.29 | 22.84 | 23.09 | 368,007 | -0.17(-0.72%) |
Apr 12, 2012 | 22.69 | 23.72 | 22.69 | 23.26 | 490,611 | +0.62(+2.73%) |
Apr 11, 2012 | 22.52 | 22.97 | 22.38 | 22.64 | 375,763 | +0.45(+2.02%) |
Apr 10, 2012 | 21.70 | 22.26 | 21.46 | 22.19 | 601,292 | +0.39(+1.80%) |
Apr 09, 2012 | 21.88 | 22.17 | 21.20 | 21.79 | 794,729 | -0.52(-2.35%) |
Apr 05, 2012 | 22.27 | 22.97 | 22.19 | 22.32 | 671,316 | +0.02(+0.08%) |
Apr 04, 2012 | 22.27 | 22.51 | 21.83 | 22.30 | 794,123 | -0.17(-0.75%) |
Apr 03, 2012 | 21.56 | 22.68 | 21.46 | 22.47 | 910,195 | +0.94(+4.35%) |
Apr 02, 2012 | 20.31 | 21.53 | 20.22 | 21.53 | 400,141 | +1.23(+6.04%) |
Mar 30, 2012 | 20.08 | 20.40 | 19.98 | 20.31 | 330,470 | +0.38(+1.93%) |
Mar 29, 2012 | 19.89 | 20.08 | 19.69 | 19.92 | 294,882 | -0.05(-0.23%) |
Mar 28, 2012 | 19.75 | 19.99 | 19.54 | 19.97 | 229,854 | +0.26(+1.33%) |
Mar 27, 2012 | 19.47 | 19.76 | 19.43 | 19.71 | 398,589 | +0.28(+1.44%) |
Mar 26, 2012 | 19.41 | 19.61 | 19.33 | 19.43 | 188,584 | +0.18(+0.92%) |
Mar 23, 2012 | 19.13 | 19.31 | 18.81 | 19.25 | 145,555 | +0.13(+0.68%) |
Mar 22, 2012 | 18.71 | 19.16 | 18.60 | 19.12 | 221,870 | +0.21(+1.09%) |
Mar 21, 2012 | 18.68 | 18.99 | 18.61 | 18.91 | 270,097 | +0.31(+1.66%) |
Mar 20, 2012 | 18.84 | 18.84 | 18.48 | 18.61 | 304,457 | -0.38(-2.02%) |
Mar 19, 2012 | 18.63 | 19.15 | 18.56 | 18.99 | 185,153 | +0.35(+1.85%) |
Mar 16, 2012 | 18.68 | 18.76 | 18.47 | 18.64 | 272,248 | -0.01(-0.05%) |
Mar 15, 2012 | 18.57 | 18.89 | 18.41 | 18.65 | 380,537 | +0.21(+1.17%) |
Mar 14, 2012 | 18.44 | 18.68 | 18.08 | 18.44 | 225,192 | -0.10(-0.55%) |
Mar 13, 2012 | 18.45 | 18.85 | 18.30 | 18.54 | 308,900 | +0.15(+0.81%) |
Mar 12, 2012 | 18.40 | 18.53 | 18.10 | 18.39 | 254,602 | +0.05(+0.25%) |
Mar 09, 2012 | 18.01 | 18.37 | 18.01 | 18.34 | 332,961 | +0.31(+1.71%) |
Mar 08, 2012 | 17.56 | 18.19 | 17.55 | 18.04 | 406,056 | +0.60(+3.43%) |
Mar 07, 2012 | 16.45 | 17.51 | 16.45 | 17.44 | 462,773 | +1.02(+6.20%) |
Mar 06, 2012 | 15.33 | 16.72 | 14.94 | 16.42 | 404,870 | +0.63(+3.96%) |
Mar 05, 2012 | 15.27 | 15.89 | 15.20 | 15.79 | 192,447 | +0.49(+3.17%) |
Mar 02, 2012 | 15.35 | 15.48 | 14.98 | 15.31 | 222,210 | -0.08(-0.55%) |