Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.25 | 20.50 | 19.38 | 19.38 | 75,262 | -0.75(-3.73%) |
May 30, 2012 | 21.12 | 21.12 | 20.00 | 20.12 | 32,397 | -0.75(-3.59%) |
May 29, 2012 | 21.00 | 22.38 | 20.75 | 20.88 | 55,040 | +0.38(+1.83%) |
May 25, 2012 | 21.88 | 23.50 | 20.25 | 20.50 | 146,732 | -1.00(-4.65%) |
May 24, 2012 | 19.38 | 21.75 | 19.12 | 21.50 | 100,542 | +2.38(+12.42%) |
May 23, 2012 | 19.25 | 19.88 | 18.88 | 19.12 | 38,572 | -0.25(-1.29%) |
May 22, 2012 | 20.25 | 20.88 | 19.25 | 19.38 | 46,260 | -1.00(-4.91%) |
May 21, 2012 | 19.88 | 20.75 | 19.50 | 20.38 | 47,581 | +1.00(+5.16%) |
May 18, 2012 | 19.38 | 22.50 | 19.00 | 19.38 | 120,852 | +0.38(+1.97%) |
May 17, 2012 | 20.38 | 21.00 | 18.75 | 19.00 | 58,450 | -1.12(-5.59%) |
May 16, 2012 | 20.62 | 22.50 | 20.00 | 20.12 | 87,385 | +0.12(+0.62%) |
May 15, 2012 | 19.75 | 22.62 | 19.25 | 20.00 | 74,626 | +0.75(+3.90%) |
May 14, 2012 | 20.50 | 20.50 | 19.12 | 19.25 | 38,317 | -1.25(-6.10%) |
May 11, 2012 | 22.25 | 22.75 | 20.25 | 20.50 | 42,936 | -1.25(-5.75%) |
May 10, 2012 | 21.00 | 23.38 | 20.75 | 21.75 | 77,991 | +1.25(+6.10%) |
May 09, 2012 | 20.75 | 21.00 | 20.00 | 20.50 | 36,824 | -0.25(-1.20%) |
May 08, 2012 | 22.25 | 22.25 | 20.50 | 20.75 | 57,412 | -1.50(-6.74%) |
May 07, 2012 | 22.88 | 23.88 | 22.00 | 22.25 | 44,692 | -0.88(-3.78%) |
May 04, 2012 | 25.00 | 25.62 | 23.12 | 23.12 | 99,307 | -1.00(-4.15%) |
May 03, 2012 | 24.50 | 24.75 | 19.38 | 24.12 | 330,075 | -3.75(-13.45%) |
May 02, 2012 | 29.62 | 29.75 | 27.50 | 27.88 | 28,953 | -1.88(-6.30%) |
May 01, 2012 | 29.00 | 30.50 | 25.50 | 29.75 | 83,987 | +0.88(+3.03%) |
Apr 30, 2012 | 32.00 | 32.00 | 26.88 | 28.88 | 85,627 | -3.88(-11.83%) |
Apr 27, 2012 | 32.88 | 37.75 | 31.12 | 32.75 | 265,842 | +2.38(+7.82%) |
Apr 26, 2012 | 22.88 | 31.62 | 22.50 | 30.38 | 263,145 | +7.88(+35.00%) |
Apr 25, 2012 | 21.00 | 22.75 | 18.75 | 22.50 | 73,356 | +2.12(+10.43%) |
Apr 24, 2012 | 22.62 | 24.12 | 19.75 | 20.38 | 89,779 | -2.00(-8.94%) |
Apr 23, 2012 | 23.12 | 23.12 | 21.38 | 22.38 | 40,261 | -1.50(-6.28%) |
Apr 20, 2012 | 28.75 | 28.75 | 23.38 | 23.88 | 93,963 | -4.25(-15.11%) |
Apr 19, 2012 | 27.88 | 31.50 | 24.50 | 28.12 | 242,790 | -15.50(-35.53%) |
Apr 18, 2012 | 47.25 | 47.25 | 43.00 | 43.62 | 40,432 | -3.62(-7.67%) |
Apr 17, 2012 | 46.38 | 47.25 | 45.50 | 47.25 | 17,787 | +1.88(+4.13%) |
Apr 16, 2012 | 47.00 | 48.75 | 44.62 | 45.38 | 19,584 | -1.12(-2.42%) |
Apr 13, 2012 | 48.62 | 49.12 | 46.50 | 46.50 | 23,337 | -3.12(-6.30%) |
Apr 12, 2012 | 50.62 | 52.50 | 48.12 | 49.62 | 43,820 | -0.88(-1.73%) |
Apr 11, 2012 | 46.50 | 51.25 | 44.38 | 50.50 | 55,246 | +4.62(+10.08%) |
Apr 10, 2012 | 51.00 | 51.88 | 45.00 | 45.88 | 47,692 | -4.88(-9.61%) |
Apr 09, 2012 | 51.25 | 53.88 | 50.25 | 50.75 | 33,431 | -1.88(-3.56%) |
Apr 05, 2012 | 58.38 | 60.25 | 52.62 | 52.62 | 48,938 | -5.75(-9.85%) |
Apr 04, 2012 | 58.88 | 66.88 | 53.25 | 58.38 | 135,046 | -1.38(-2.30%) |
Apr 03, 2012 | 63.38 | 64.25 | 59.12 | 59.75 | 38,097 | -3.62(-5.72%) |
Apr 02, 2012 | 65.25 | 66.25 | 62.50 | 63.38 | 32,531 | -1.88(-2.87%) |
Mar 30, 2012 | 65.12 | 65.88 | 63.00 | 65.25 | 38,815 | +0.50(+0.77%) |
Mar 29, 2012 | 66.25 | 66.25 | 62.75 | 64.75 | 40,200 | -1.50(-2.26%) |
Mar 28, 2012 | 71.50 | 71.62 | 65.88 | 66.25 | 38,668 | -5.00(-7.02%) |
Mar 27, 2012 | 70.88 | 78.12 | 68.75 | 71.25 | 92,900 | +0.75(+1.06%) |
Mar 26, 2012 | 70.12 | 71.00 | 69.00 | 70.50 | 26,036 | +1.12(+1.62%) |
Mar 23, 2012 | 68.88 | 71.75 | 68.12 | 69.38 | 44,628 | +0.75(+1.09%) |
Mar 22, 2012 | 72.50 | 73.25 | 67.30 | 68.62 | 41,051 | -4.50(-6.15%) |
Mar 21, 2012 | 75.25 | 79.00 | 72.12 | 73.12 | 62,728 | -2.38(-3.15%) |
Mar 20, 2012 | 78.25 | 79.12 | 74.75 | 75.50 | 38,129 | -3.25(-4.13%) |
Mar 19, 2012 | 86.38 | 86.50 | 77.75 | 78.75 | 82,099 | -8.38(-9.61%) |
Mar 16, 2012 | 66.75 | 91.88 | 65.84 | 87.12 | 285,599 | +19.38(+28.60%) |
Mar 15, 2012 | 74.88 | 74.88 | 65.62 | 67.75 | 93,023 | -6.75(-9.06%) |
Mar 14, 2012 | 78.00 | 78.37 | 74.50 | 74.50 | 38,763 | -3.50(-4.49%) |
Mar 13, 2012 | 78.50 | 78.62 | 76.12 | 78.00 | 29,539 | +0.62(+0.81%) |
Mar 12, 2012 | 81.25 | 81.50 | 76.00 | 77.38 | 39,188 | -2.88(-3.58%) |
Mar 09, 2012 | 77.25 | 80.88 | 76.88 | 80.25 | 41,466 | +2.62(+3.38%) |
Mar 08, 2012 | 81.38 | 84.62 | 74.12 | 77.62 | 77,599 | -5.50(-6.62%) |
Mar 07, 2012 | 82.12 | 84.38 | 81.50 | 83.12 | 27,545 | +1.62(+1.99%) |
Mar 06, 2012 | 84.25 | 85.00 | 81.25 | 81.50 | 55,606 | -4.50(-5.23%) |
Mar 05, 2012 | 89.00 | 91.00 | 85.25 | 86.00 | 46,698 | -4.25(-4.71%) |
Mar 02, 2012 | 93.62 | 95.75 | 87.50 | 90.25 | 198,503 | +2.75(+3.14%) |