Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.24 | 17.39 | 16.82 | 17.24 | 992,112 | +0.03(+0.15%) |
May 30, 2012 | 17.54 | 17.54 | 17.08 | 17.21 | 583,079 | -0.59(-3.32%) |
May 29, 2012 | 17.61 | 17.89 | 17.56 | 17.80 | 1,072,898 | +0.39(+2.27%) |
May 25, 2012 | 17.20 | 17.46 | 17.06 | 17.41 | 980,373 | +0.15(+0.89%) |
May 24, 2012 | 17.02 | 17.26 | 16.85 | 17.26 | 901,102 | +0.27(+1.57%) |
May 23, 2012 | 16.59 | 17.02 | 16.29 | 16.99 | 607,120 | +0.16(+0.97%) |
May 22, 2012 | 16.67 | 16.93 | 16.52 | 16.83 | 1,220,951 | +0.12(+0.72%) |
May 21, 2012 | 16.22 | 16.71 | 16.16 | 16.71 | 606,699 | +0.51(+3.18%) |
May 18, 2012 | 16.47 | 16.52 | 16.13 | 16.19 | 927,115 | -0.19(-1.15%) |
May 17, 2012 | 16.81 | 16.93 | 16.33 | 16.38 | 1,510,370 | -0.13(-0.78%) |
May 16, 2012 | 16.68 | 16.91 | 16.46 | 16.51 | 1,920,752 | -0.07(-0.41%) |
May 15, 2012 | 17.04 | 17.17 | 16.48 | 16.58 | 868,177 | -0.43(-2.52%) |
May 14, 2012 | 16.82 | 17.36 | 16.72 | 17.01 | 922,162 | -0.02(-0.10%) |
May 11, 2012 | 17.28 | 17.71 | 16.85 | 17.02 | 1,546,295 | -0.49(-2.79%) |
May 10, 2012 | 17.22 | 17.93 | 17.22 | 17.51 | 1,495,887 | +0.77(+4.61%) |
May 09, 2012 | 16.39 | 16.91 | 16.28 | 16.74 | 890,264 | +0.07(+0.41%) |
May 08, 2012 | 16.84 | 16.86 | 16.36 | 16.67 | 1,057,912 | -0.28(-1.67%) |
May 07, 2012 | 16.63 | 16.96 | 16.36 | 16.96 | 1,604,175 | +0.21(+1.28%) |
May 04, 2012 | 16.98 | 17.12 | 16.59 | 16.74 | 1,236,965 | -0.38(-2.20%) |
May 03, 2012 | 17.94 | 18.02 | 16.82 | 17.12 | 2,023,495 | -1.06(-5.85%) |
May 02, 2012 | 18.89 | 18.95 | 17.80 | 18.18 | 1,827,406 | -0.95(-4.98%) |
May 01, 2012 | 19.18 | 19.58 | 19.11 | 19.13 | 620,058 | +0.01(+0.04%) |
Apr 30, 2012 | 19.44 | 19.48 | 18.90 | 19.13 | 455,893 | -0.38(-1.93%) |
Apr 27, 2012 | 19.17 | 19.53 | 19.06 | 19.50 | 611,228 | +0.39(+2.02%) |
Apr 26, 2012 | 18.87 | 19.31 | 18.83 | 19.12 | 561,536 | +0.16(+0.86%) |
Apr 25, 2012 | 18.89 | 19.16 | 18.80 | 18.95 | 741,507 | +0.34(+1.84%) |
Apr 24, 2012 | 18.29 | 18.74 | 18.20 | 18.61 | 523,529 | +0.36(+1.97%) |
Apr 23, 2012 | 17.92 | 18.32 | 17.74 | 18.25 | 888,531 | -0.02(-0.09%) |
Apr 20, 2012 | 18.41 | 18.53 | 18.23 | 18.27 | 499,326 | -0.01(-0.05%) |
Apr 19, 2012 | 18.70 | 18.70 | 18.02 | 18.28 | 679,143 | -0.38(-2.02%) |
Apr 18, 2012 | 19.15 | 19.19 | 18.49 | 18.65 | 671,471 | -0.64(-3.33%) |
Apr 17, 2012 | 18.86 | 19.43 | 18.85 | 19.30 | 567,027 | +0.62(+3.31%) |
Apr 16, 2012 | 18.81 | 19.02 | 18.51 | 18.68 | 569,464 | +0.03(+0.14%) |
Apr 13, 2012 | 18.95 | 19.01 | 18.60 | 18.65 | 499,968 | -0.43(-2.25%) |
Apr 12, 2012 | 18.56 | 19.11 | 18.47 | 19.08 | 512,192 | +0.63(+3.42%) |
Apr 11, 2012 | 18.49 | 18.60 | 18.21 | 18.45 | 980,667 | +0.23(+1.26%) |
Apr 10, 2012 | 18.61 | 18.83 | 18.14 | 18.22 | 860,566 | -0.42(-2.23%) |
Apr 09, 2012 | 18.92 | 18.96 | 18.56 | 18.64 | 672,105 | -0.66(-3.43%) |
Apr 05, 2012 | 19.48 | 19.67 | 19.19 | 19.30 | 621,167 | -0.19(-0.96%) |
Apr 04, 2012 | 19.68 | 19.72 | 19.42 | 19.49 | 701,298 | -0.48(-2.38%) |
Apr 03, 2012 | 20.09 | 20.15 | 19.81 | 19.96 | 935,904 | -0.16(-0.80%) |
Apr 02, 2012 | 19.85 | 20.27 | 19.66 | 20.13 | 1,110,856 | +0.20(+0.98%) |
Mar 30, 2012 | 20.18 | 20.18 | 19.79 | 19.93 | 756,473 | -0.04(-0.21%) |
Mar 29, 2012 | 19.96 | 20.05 | 19.69 | 19.97 | 834,582 | -0.21(-1.05%) |
Mar 28, 2012 | 20.21 | 20.23 | 19.73 | 20.19 | 680,307 | -0.06(-0.29%) |
Mar 27, 2012 | 20.13 | 20.41 | 20.01 | 20.24 | 920,278 | +0.10(+0.51%) |
Mar 26, 2012 | 19.79 | 20.14 | 19.52 | 20.14 | 1,055,164 | +0.61(+3.13%) |
Mar 23, 2012 | 19.36 | 19.59 | 19.23 | 19.53 | 452,644 | +0.14(+0.70%) |
Mar 22, 2012 | 19.44 | 19.62 | 19.17 | 19.40 | 723,594 | -0.29(-1.47%) |
Mar 21, 2012 | 19.90 | 19.90 | 19.49 | 19.68 | 507,817 | -0.17(-0.86%) |
Mar 20, 2012 | 20.44 | 20.44 | 19.81 | 19.85 | 764,245 | -0.76(-3.71%) |
Mar 19, 2012 | 20.24 | 20.80 | 20.19 | 20.62 | 891,219 | +0.37(+1.80%) |
Mar 16, 2012 | 20.05 | 20.36 | 19.96 | 20.25 | 980,626 | +0.25(+1.27%) |
Mar 15, 2012 | 19.93 | 20.13 | 19.79 | 20.00 | 741,205 | +0.06(+0.30%) |
Mar 14, 2012 | 19.47 | 20.14 | 19.47 | 19.94 | 1,466,507 | +0.42(+2.13%) |
Mar 13, 2012 | 18.88 | 19.55 | 18.78 | 19.52 | 702,314 | +0.76(+4.03%) |
Mar 12, 2012 | 18.82 | 19.06 | 18.66 | 18.77 | 484,122 | -0.05(-0.27%) |
Mar 09, 2012 | 18.39 | 18.94 | 18.39 | 18.82 | 611,008 | +0.39(+2.12%) |
Mar 08, 2012 | 18.42 | 18.62 | 18.15 | 18.43 | 549,956 | +0.20(+1.12%) |
Mar 07, 2012 | 17.71 | 18.44 | 17.65 | 18.22 | 858,816 | +0.69(+3.92%) |
Mar 06, 2012 | 17.80 | 17.87 | 17.47 | 17.53 | 1,076,924 | -0.57(-3.14%) |
Mar 05, 2012 | 18.61 | 18.66 | 18.08 | 18.10 | 705,461 | -0.51(-2.74%) |
Mar 02, 2012 | 18.95 | 19.06 | 18.50 | 18.61 | 419,425 | -0.39(-2.06%) |