Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.56 | 13.62 | 13.17 | 13.25 | 157,499 | -0.32(-2.36%) |
May 30, 2012 | 14.18 | 14.23 | 13.39 | 13.57 | 151,269 | -0.68(-4.77%) |
May 29, 2012 | 14.21 | 14.31 | 13.95 | 14.25 | 168,858 | -0.10(-0.70%) |
May 25, 2012 | 15.45 | 15.45 | 14.20 | 14.35 | 241,766 | -1.20(-7.72%) |
May 24, 2012 | 15.84 | 16.55 | 15.09 | 15.55 | 272,821 | -1.34(-7.93%) |
May 23, 2012 | 16.50 | 17.01 | 16.25 | 16.89 | 190,242 | +0.26(+1.56%) |
May 22, 2012 | 16.62 | 16.70 | 16.48 | 16.63 | 102,014 | -0.07(-0.42%) |
May 21, 2012 | 16.50 | 16.75 | 16.05 | 16.70 | 128,449 | +0.14(+0.85%) |
May 18, 2012 | 16.57 | 16.78 | 16.00 | 16.56 | 55,267 | -0.06(-0.36%) |
May 17, 2012 | 16.44 | 17.25 | 16.44 | 16.62 | 111,172 | +0.24(+1.47%) |
May 16, 2012 | 16.97 | 17.22 | 16.23 | 16.38 | 70,815 | -0.61(-3.59%) |
May 15, 2012 | 17.38 | 17.57 | 16.84 | 16.99 | 90,469 | -0.43(-2.47%) |
May 14, 2012 | 17.35 | 17.60 | 17.15 | 17.42 | 50,504 | -0.32(-1.80%) |
May 11, 2012 | 17.58 | 17.99 | 17.58 | 17.74 | 44,466 | +0.01(+0.06%) |
May 10, 2012 | 18.34 | 18.59 | 17.53 | 17.73 | 104,240 | -0.64(-3.48%) |
May 09, 2012 | 18.84 | 19.01 | 17.58 | 18.37 | 174,297 | -0.73(-3.82%) |
May 08, 2012 | 19.55 | 19.64 | 18.89 | 19.10 | 103,915 | -0.60(-3.05%) |
May 07, 2012 | 19.50 | 19.73 | 19.43 | 19.70 | 34,154 | +0.09(+0.46%) |
May 04, 2012 | 19.65 | 19.98 | 19.50 | 19.61 | 104,497 | +0.03(+0.15%) |
May 03, 2012 | 19.84 | 21.06 | 18.95 | 19.58 | 319,403 | -0.16(-0.81%) |
May 02, 2012 | 19.69 | 19.80 | 19.29 | 19.74 | 42,133 | +0.08(+0.41%) |
May 01, 2012 | 19.45 | 20.15 | 19.41 | 19.66 | 130,439 | +0.25(+1.29%) |
Apr 30, 2012 | 19.24 | 19.41 | 19.14 | 19.41 | 78,140 | +0.17(+0.88%) |
Apr 27, 2012 | 19.28 | 19.50 | 19.13 | 19.24 | 155,545 | +0.11(+0.58%) |
Apr 26, 2012 | 19.30 | 19.43 | 19.00 | 19.13 | 201,300 | -0.09(-0.47%) |
Apr 25, 2012 | 18.75 | 19.45 | 18.69 | 19.22 | 137,983 | +0.56(+3.00%) |
Apr 24, 2012 | 18.27 | 18.74 | 18.08 | 18.66 | 52,643 | +0.43(+2.36%) |
Apr 23, 2012 | 19.18 | 19.18 | 17.96 | 18.23 | 285,678 | -1.13(-5.84%) |
Apr 20, 2012 | 19.44 | 19.61 | 19.09 | 19.36 | 164,613 | +0.12(+0.62%) |
Apr 19, 2012 | 19.05 | 20.24 | 18.78 | 19.24 | 246,730 | +0.27(+1.42%) |
Apr 18, 2012 | 20.97 | 20.97 | 16.99 | 18.97 | 940,202 | -2.04(-9.71%) |
Apr 17, 2012 | 20.90 | 21.23 | 20.70 | 21.01 | 63,990 | +0.19(+0.91%) |
Apr 16, 2012 | 21.02 | 21.02 | 20.60 | 20.82 | 60,368 | -0.21(-1.00%) |
Apr 13, 2012 | 21.14 | 21.40 | 20.74 | 21.03 | 56,494 | -0.23(-1.08%) |
Apr 12, 2012 | 21.24 | 21.50 | 20.94 | 21.26 | 49,966 | +0.20(+0.95%) |
Apr 11, 2012 | 21.24 | 21.24 | 20.77 | 21.06 | 82,442 | -0.03(-0.14%) |
Apr 10, 2012 | 21.58 | 21.67 | 20.55 | 21.09 | 60,656 | -0.37(-1.72%) |
Apr 09, 2012 | 21.70 | 21.72 | 21.24 | 21.46 | 58,918 | -0.53(-2.41%) |
Apr 05, 2012 | 22.64 | 22.72 | 21.79 | 21.99 | 121,781 | -0.76(-3.34%) |
Apr 04, 2012 | 23.26 | 23.60 | 22.64 | 22.75 | 76,988 | -0.78(-3.31%) |
Apr 03, 2012 | 23.13 | 23.63 | 23.13 | 23.53 | 44,177 | +0.37(+1.60%) |
Apr 02, 2012 | 23.10 | 23.45 | 23.00 | 23.16 | 41,216 | +0.19(+0.83%) |
Mar 30, 2012 | 23.17 | 23.34 | 22.81 | 22.97 | 89,221 | -0.02(-0.09%) |
Mar 29, 2012 | 23.08 | 23.16 | 22.80 | 22.99 | 84,379 | -0.07(-0.30%) |
Mar 28, 2012 | 23.49 | 23.56 | 23.00 | 23.06 | 117,358 | -0.37(-1.58%) |
Mar 27, 2012 | 22.97 | 23.83 | 22.97 | 23.43 | 101,521 | +0.57(+2.49%) |
Mar 26, 2012 | 23.29 | 23.31 | 22.60 | 22.86 | 78,910 | -0.14(-0.61%) |
Mar 23, 2012 | 23.08 | 23.08 | 22.91 | 23.00 | 59,879 | +0.00(+0.00%) |
Mar 22, 2012 | 22.91 | 23.08 | 22.76 | 23.00 | 102,497 | +0.00(+0.00%) |
Mar 21, 2012 | 23.22 | 23.23 | 22.96 | 23.00 | 41,052 | -0.07(-0.30%) |
Mar 20, 2012 | 22.92 | 23.16 | 22.84 | 23.07 | 39,001 | +0.01(+0.04%) |
Mar 19, 2012 | 22.99 | 23.34 | 22.79 | 23.06 | 71,246 | +0.06(+0.26%) |
Mar 16, 2012 | 22.99 | 23.33 | 22.90 | 23.00 | 109,482 | -0.04(-0.17%) |
Mar 15, 2012 | 23.01 | 23.28 | 22.91 | 23.04 | 66,979 | +0.04(+0.17%) |
Mar 14, 2012 | 23.45 | 23.49 | 22.85 | 23.00 | 127,606 | -0.54(-2.29%) |
Mar 13, 2012 | 23.75 | 23.75 | 23.03 | 23.54 | 101,792 | +0.01(+0.04%) |
Mar 12, 2012 | 23.88 | 23.90 | 22.88 | 23.53 | 283,003 | -0.19(-0.80%) |
Mar 09, 2012 | 23.94 | 23.94 | 23.67 | 23.72 | 95,865 | -0.12(-0.50%) |
Mar 08, 2012 | 23.19 | 24.01 | 23.19 | 23.84 | 104,660 | +0.71(+3.07%) |
Mar 07, 2012 | 23.21 | 23.50 | 22.70 | 23.13 | 64,730 | -0.02(-0.09%) |
Mar 06, 2012 | 22.98 | 23.68 | 22.61 | 23.15 | 76,558 | -0.03(-0.13%) |
Mar 05, 2012 | 24.00 | 24.00 | 23.04 | 23.18 | 80,826 | -0.95(-3.94%) |
Mar 02, 2012 | 23.76 | 24.50 | 23.55 | 24.13 | 190,547 | +0.44(+1.86%) |