Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.60 | 17.69 | 17.20 | 17.61 | 105,916 | +0.23(+1.32%) |
Jun 28, 2012 | 17.85 | 17.95 | 17.05 | 17.38 | 164,325 | -0.61(-3.38%) |
Jun 27, 2012 | 18.21 | 18.21 | 17.85 | 17.99 | 57,864 | -0.06(-0.33%) |
Jun 26, 2012 | 18.21 | 18.45 | 17.98 | 18.05 | 120,300 | -0.21(-1.15%) |
Jun 25, 2012 | 18.57 | 18.76 | 18.16 | 18.26 | 77,384 | -0.71(-3.73%) |
Jun 22, 2012 | 18.34 | 19.10 | 18.25 | 18.97 | 1,145,218 | +0.66(+3.59%) |
Jun 21, 2012 | 18.20 | 18.87 | 18.15 | 18.31 | 175,167 | -0.08(-0.43%) |
Jun 20, 2012 | 18.56 | 18.64 | 18.27 | 18.39 | 91,616 | -0.27(-1.47%) |
Jun 19, 2012 | 18.98 | 18.98 | 18.63 | 18.66 | 119,636 | -0.21(-1.14%) |
Jun 18, 2012 | 18.39 | 19.13 | 18.17 | 18.88 | 245,545 | +0.58(+3.16%) |
Jun 15, 2012 | 18.16 | 18.30 | 17.84 | 18.30 | 111,901 | +0.19(+1.05%) |
Jun 14, 2012 | 18.12 | 18.17 | 17.83 | 18.11 | 133,358 | -0.07(-0.38%) |
Jun 13, 2012 | 18.19 | 18.27 | 18.04 | 18.18 | 109,066 | -0.01(-0.05%) |
Jun 12, 2012 | 18.28 | 18.43 | 18.01 | 18.19 | 63,579 | +0.00(+0.00%) |
Jun 11, 2012 | 18.39 | 18.55 | 18.13 | 18.19 | 238,758 | -0.05(-0.27%) |
Jun 08, 2012 | 18.28 | 18.42 | 18.12 | 18.24 | 99,951 | +0.04(+0.22%) |
Jun 07, 2012 | 18.46 | 18.65 | 18.18 | 18.20 | 122,112 | -0.16(-0.87%) |
Jun 06, 2012 | 18.16 | 18.65 | 17.95 | 18.36 | 129,097 | +0.46(+2.56%) |
Jun 05, 2012 | 18.17 | 18.55 | 17.85 | 17.90 | 126,239 | -0.20(-1.10%) |
Jun 04, 2012 | 18.73 | 18.73 | 18.01 | 18.10 | 120,784 | -0.15(-0.82%) |
Jun 01, 2012 | 18.68 | 18.95 | 18.21 | 18.25 | 173,336 | -0.81(-4.24%) |
May 31, 2012 | 19.13 | 19.43 | 18.58 | 19.06 | 316,333 | -0.22(-1.14%) |
May 30, 2012 | 19.37 | 19.66 | 19.08 | 19.28 | 206,249 | -0.42(-2.13%) |
May 29, 2012 | 19.90 | 19.94 | 19.35 | 19.70 | 221,845 | -0.31(-1.55%) |
May 25, 2012 | 20.17 | 20.54 | 19.65 | 20.00 | 229,852 | -0.48(-2.34%) |
May 24, 2012 | 20.79 | 20.79 | 20.00 | 20.48 | 167,040 | -0.06(-0.29%) |
May 23, 2012 | 20.14 | 20.66 | 19.93 | 20.54 | 380,770 | +1.01(+5.16%) |
May 22, 2012 | 19.62 | 20.43 | 19.00 | 19.54 | 907,944 | +0.90(+4.82%) |
May 21, 2012 | 18.55 | 19.68 | 17.65 | 18.64 | 1,154,258 | -0.58(-3.01%) |
May 18, 2012 | 26.94 | 26.94 | 18.76 | 19.22 | 2,621,009 | -7.51(-28.10%) |
May 17, 2012 | 28.30 | 28.30 | 26.03 | 26.73 | 956,566 | -1.10(-3.94%) |
May 16, 2012 | 29.92 | 29.92 | 27.78 | 27.82 | 558,658 | -2.04(-6.84%) |
May 15, 2012 | 29.75 | 30.79 | 28.68 | 29.87 | 1,248,559 | +1.26(+4.40%) |
May 14, 2012 | 26.72 | 28.77 | 26.68 | 28.61 | 404,292 | +1.80(+6.72%) |
May 11, 2012 | 27.28 | 27.42 | 26.68 | 26.81 | 348,591 | -0.92(-3.31%) |
May 10, 2012 | 27.52 | 28.25 | 27.42 | 27.72 | 497,537 | +0.27(+0.98%) |
May 09, 2012 | 27.41 | 27.72 | 27.24 | 27.45 | 212,111 | -0.06(-0.22%) |
May 08, 2012 | 27.72 | 27.77 | 27.24 | 27.51 | 265,627 | -0.27(-0.97%) |
May 07, 2012 | 28.14 | 28.28 | 27.06 | 27.78 | 511,413 | -0.05(-0.18%) |
May 04, 2012 | 26.92 | 28.07 | 26.49 | 27.83 | 474,499 | +0.92(+3.41%) |
May 03, 2012 | 27.93 | 28.07 | 26.68 | 26.91 | 562,266 | -0.77(-2.77%) |
May 02, 2012 | 26.92 | 27.88 | 26.89 | 27.68 | 941,518 | +1.46(+5.55%) |
May 01, 2012 | 26.20 | 26.59 | 25.94 | 26.23 | 286,144 | +0.03(+0.11%) |
Apr 30, 2012 | 26.18 | 26.20 | 25.68 | 26.20 | 177,974 | +0.39(+1.51%) |
Apr 27, 2012 | 25.13 | 25.83 | 24.93 | 25.81 | 273,144 | +0.34(+1.33%) |
Apr 26, 2012 | 26.11 | 26.11 | 25.35 | 25.47 | 222,485 | -0.45(-1.73%) |
Apr 25, 2012 | 26.43 | 26.43 | 25.73 | 25.92 | 151,126 | -0.23(-0.88%) |
Apr 24, 2012 | 26.12 | 26.38 | 25.59 | 26.15 | 360,964 | -0.13(-0.49%) |
Apr 23, 2012 | 25.86 | 26.37 | 25.86 | 26.28 | 256,442 | -0.15(-0.57%) |
Apr 20, 2012 | 26.33 | 26.51 | 26.02 | 26.43 | 458,766 | +0.26(+0.99%) |
Apr 19, 2012 | 26.68 | 26.82 | 25.94 | 26.17 | 2,085,958 | -4.05(-13.40%) |
Apr 18, 2012 | 33.50 | 33.91 | 28.17 | 30.22 | 193,587 | -3.69(-10.88%) |
Apr 17, 2012 | 36.21 | 36.21 | 33.02 | 33.91 | 65,564 | -0.79(-2.27%) |
Apr 16, 2012 | 35.91 | 36.84 | 33.92 | 34.69 | 31,928 | -1.93(-5.27%) |
Apr 13, 2012 | 36.14 | 37.14 | 35.46 | 36.62 | 17,865 | +0.73(+2.04%) |
Apr 12, 2012 | 38.07 | 38.07 | 35.62 | 35.89 | 33,252 | +0.33(+0.93%) |
Apr 11, 2012 | 38.38 | 38.83 | 35.16 | 35.56 | 95,128 | -2.33(-6.16%) |
Apr 10, 2012 | 35.21 | 38.29 | 34.70 | 37.89 | 56,943 | +2.54(+7.19%) |
Apr 09, 2012 | 34.93 | 35.72 | 32.91 | 35.35 | 101,662 | -3.47(-8.94%) |
Apr 05, 2012 | 44.82 | 44.86 | 38.20 | 38.82 | 143,472 | -6.93(-15.15%) |
Apr 04, 2012 | 42.78 | 46.37 | 41.89 | 45.75 | 68,517 | +2.38(+5.50%) |
Apr 03, 2012 | 41.72 | 43.87 | 40.39 | 43.37 | 58,195 | +1.59(+3.79%) |