Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.98 | 17.37 | 15.88 | 16.56 | 147,892 | +0.56(+3.50%) |
May 30, 2012 | 15.60 | 16.07 | 14.87 | 16.00 | 77,161 | +0.06(+0.38%) |
May 29, 2012 | 15.57 | 16.35 | 13.07 | 15.94 | 143,492 | +0.38(+2.44%) |
May 25, 2012 | 14.96 | 15.67 | 14.91 | 15.56 | 62,590 | +0.68(+4.57%) |
May 24, 2012 | 15.50 | 15.50 | 14.60 | 14.88 | 160,513 | -0.61(-3.94%) |
May 23, 2012 | 14.98 | 15.58 | 14.90 | 15.49 | 53,452 | +0.20(+1.31%) |
May 22, 2012 | 14.75 | 15.42 | 14.26 | 15.29 | 163,900 | +0.54(+3.66%) |
May 21, 2012 | 13.94 | 15.15 | 13.94 | 14.75 | 83,431 | +0.78(+5.58%) |
May 18, 2012 | 13.43 | 14.48 | 13.43 | 13.97 | 66,186 | -0.29(-2.03%) |
May 17, 2012 | 15.32 | 15.52 | 13.36 | 14.26 | 225,588 | -0.94(-6.18%) |
May 16, 2012 | 15.92 | 16.10 | 14.91 | 15.20 | 58,190 | -0.65(-4.10%) |
May 15, 2012 | 15.55 | 15.94 | 15.41 | 15.85 | 44,512 | +0.19(+1.21%) |
May 14, 2012 | 15.59 | 16.03 | 15.36 | 15.66 | 154,475 | -0.09(-0.57%) |
May 11, 2012 | 16.16 | 16.54 | 15.46 | 15.75 | 147,763 | -0.48(-2.96%) |
May 10, 2012 | 16.40 | 16.61 | 16.15 | 16.23 | 421,506 | -0.17(-1.04%) |
May 09, 2012 | 19.54 | 19.54 | 14.80 | 16.40 | 555,610 | -3.61(-18.02%) |
May 08, 2012 | 20.08 | 20.75 | 19.66 | 20.00 | 60,730 | -0.18(-0.87%) |
May 07, 2012 | 20.04 | 20.55 | 19.91 | 20.18 | 20,674 | +0.18(+0.90%) |
May 04, 2012 | 19.74 | 20.27 | 19.74 | 20.00 | 12,582 | -0.24(-1.19%) |
May 03, 2012 | 20.66 | 20.84 | 20.24 | 20.24 | 29,541 | -0.37(-1.80%) |
May 02, 2012 | 19.84 | 20.61 | 19.84 | 20.61 | 28,675 | +0.70(+3.52%) |
May 01, 2012 | 19.90 | 20.57 | 19.66 | 19.91 | 22,986 | +0.08(+0.40%) |
Apr 30, 2012 | 19.95 | 20.07 | 19.35 | 19.83 | 27,050 | +0.01(+0.05%) |
Apr 27, 2012 | 20.06 | 20.65 | 19.41 | 19.82 | 96,244 | -0.19(-0.95%) |
Apr 26, 2012 | 20.46 | 20.46 | 19.50 | 20.01 | 152,858 | -0.32(-1.57%) |
Apr 25, 2012 | 20.44 | 20.54 | 19.31 | 20.33 | 57,942 | +0.11(+0.54%) |
Apr 24, 2012 | 20.10 | 20.35 | 20.10 | 20.22 | 112,488 | +0.39(+1.97%) |
Apr 23, 2012 | 19.75 | 20.06 | 19.62 | 19.83 | 50,732 | -0.03(-0.15%) |
Apr 20, 2012 | 19.97 | 20.19 | 19.23 | 19.86 | 138,224 | -0.11(-0.55%) |
Apr 19, 2012 | 20.30 | 20.54 | 19.51 | 19.97 | 61,038 | -0.44(-2.16%) |
Apr 18, 2012 | 21.09 | 21.15 | 19.83 | 20.41 | 73,575 | -0.49(-2.34%) |
Apr 17, 2012 | 21.06 | 21.15 | 20.86 | 20.90 | 35,145 | +0.12(+0.58%) |
Apr 16, 2012 | 21.02 | 21.05 | 20.17 | 20.78 | 46,686 | -0.28(-1.33%) |
Apr 13, 2012 | 21.01 | 21.12 | 20.89 | 21.06 | 8,638 | +0.06(+0.29%) |
Apr 12, 2012 | 21.04 | 21.10 | 20.78 | 21.00 | 25,440 | -0.12(-0.57%) |
Apr 11, 2012 | 21.05 | 21.15 | 20.78 | 21.12 | 11,589 | +0.42(+2.03%) |
Apr 10, 2012 | 21.15 | 21.15 | 20.51 | 20.70 | 20,590 | -0.34(-1.62%) |
Apr 09, 2012 | 21.47 | 21.76 | 20.05 | 21.04 | 27,011 | -0.70(-3.22%) |
Apr 05, 2012 | 21.19 | 21.74 | 21.19 | 21.74 | 41,073 | +0.44(+2.07%) |
Apr 04, 2012 | 21.51 | 21.66 | 20.66 | 21.30 | 24,616 | -0.36(-1.66%) |
Apr 03, 2012 | 21.60 | 22.00 | 21.25 | 21.66 | 113,534 | -0.13(-0.60%) |
Apr 02, 2012 | 20.72 | 22.25 | 20.70 | 21.79 | 64,256 | +1.05(+5.06%) |
Mar 30, 2012 | 21.01 | 21.35 | 20.54 | 20.74 | 133,366 | -0.06(-0.29%) |
Mar 29, 2012 | 20.84 | 21.16 | 19.82 | 20.80 | 77,039 | -0.21(-1.00%) |
Mar 28, 2012 | 21.00 | 21.60 | 21.00 | 21.01 | 31,427 | +0.01(+0.05%) |
Mar 27, 2012 | 21.50 | 22.25 | 21.00 | 21.00 | 63,582 | -0.46(-2.14%) |
Mar 26, 2012 | 20.82 | 21.48 | 20.51 | 21.46 | 76,062 | +0.63(+3.02%) |
Mar 23, 2012 | 21.49 | 21.49 | 20.80 | 20.83 | 148,383 | -0.05(-0.22%) |
Mar 22, 2012 | 21.20 | 21.50 | 20.75 | 20.88 | 178,501 | -0.30(-1.39%) |
Mar 21, 2012 | 21.50 | 21.50 | 20.51 | 21.17 | 212,169 | -0.33(-1.53%) |
Mar 20, 2012 | 21.49 | 22.43 | 21.00 | 21.50 | 102,681 | -0.50(-2.27%) |
Mar 19, 2012 | 22.06 | 22.38 | 20.79 | 22.00 | 216,053 | +0.25(+1.15%) |
Mar 16, 2012 | 21.00 | 21.96 | 20.52 | 21.75 | 277,097 | +1.20(+5.84%) |