Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.20 | 17.24 | 16.90 | 17.18 | 337,026 | +0.02(+0.14%) |
May 30, 2012 | 17.38 | 17.38 | 17.13 | 17.16 | 227,697 | -0.40(-2.29%) |
May 29, 2012 | 17.66 | 17.76 | 17.39 | 17.56 | 180,432 | +0.02(+0.13%) |
May 25, 2012 | 17.46 | 17.60 | 17.34 | 17.54 | 251,728 | +0.03(+0.18%) |
May 24, 2012 | 17.53 | 17.58 | 17.22 | 17.50 | 488,354 | +0.09(+0.50%) |
May 23, 2012 | 17.46 | 17.52 | 17.12 | 17.42 | 675,692 | -0.15(-0.85%) |
May 22, 2012 | 17.86 | 17.91 | 17.44 | 17.57 | 322,282 | -0.26(-1.46%) |
May 21, 2012 | 17.66 | 17.85 | 17.28 | 17.83 | 572,072 | +0.25(+1.43%) |
May 18, 2012 | 17.93 | 18.04 | 17.40 | 17.58 | 388,483 | -0.36(-2.02%) |
May 17, 2012 | 18.21 | 18.21 | 17.90 | 17.94 | 286,615 | -0.19(-1.04%) |
May 16, 2012 | 18.47 | 18.55 | 18.11 | 18.13 | 185,134 | -0.30(-1.63%) |
May 15, 2012 | 18.28 | 18.47 | 18.28 | 18.43 | 418,253 | +0.10(+0.56%) |
May 14, 2012 | 18.48 | 18.59 | 18.24 | 18.32 | 368,769 | -0.39(-2.11%) |
May 11, 2012 | 18.78 | 18.90 | 18.63 | 18.72 | 393,206 | -0.18(-0.96%) |
May 10, 2012 | 19.09 | 19.19 | 18.84 | 18.90 | 350,856 | -0.01(-0.04%) |
May 09, 2012 | 19.31 | 19.31 | 18.81 | 18.91 | 850,326 | -0.62(-3.19%) |
May 08, 2012 | 19.26 | 19.67 | 19.25 | 19.53 | 1,147,071 | -0.02(-0.08%) |
May 07, 2012 | 19.65 | 19.86 | 19.29 | 19.55 | 865,853 | -0.39(-1.98%) |
May 04, 2012 | 20.59 | 20.66 | 19.32 | 19.94 | 2,703,878 | -3.22(-13.92%) |
May 03, 2012 | 24.71 | 24.81 | 22.68 | 23.16 | 1,057,733 | -1.49(-6.04%) |
May 02, 2012 | 24.54 | 24.76 | 24.36 | 24.65 | 308,643 | +0.04(+0.16%) |
May 01, 2012 | 24.73 | 25.16 | 24.45 | 24.61 | 280,333 | -0.15(-0.60%) |
Apr 30, 2012 | 25.43 | 25.52 | 24.67 | 24.76 | 378,762 | -0.75(-2.93%) |
Apr 27, 2012 | 25.47 | 25.69 | 25.27 | 25.51 | 156,137 | +0.18(+0.72%) |
Apr 26, 2012 | 25.09 | 25.46 | 25.09 | 25.33 | 127,075 | +0.18(+0.72%) |
Apr 25, 2012 | 25.12 | 25.32 | 24.96 | 25.15 | 185,544 | +0.35(+1.43%) |
Apr 24, 2012 | 24.69 | 24.94 | 24.64 | 24.80 | 152,144 | +0.09(+0.35%) |
Apr 23, 2012 | 24.53 | 24.72 | 24.29 | 24.71 | 172,744 | -0.14(-0.57%) |
Apr 20, 2012 | 25.06 | 25.06 | 24.75 | 24.85 | 182,861 | +0.06(+0.25%) |
Apr 19, 2012 | 24.96 | 25.24 | 24.72 | 24.79 | 131,017 | -0.24(-0.98%) |
Apr 18, 2012 | 25.45 | 25.45 | 24.84 | 25.03 | 185,243 | -0.47(-1.85%) |
Apr 17, 2012 | 25.20 | 25.79 | 25.20 | 25.50 | 136,305 | +0.51(+2.05%) |
Apr 16, 2012 | 25.30 | 25.30 | 24.93 | 24.99 | 160,593 | -0.17(-0.66%) |
Apr 13, 2012 | 25.63 | 25.76 | 25.13 | 25.16 | 194,742 | -0.65(-2.53%) |
Apr 12, 2012 | 25.36 | 25.85 | 25.35 | 25.81 | 200,536 | +0.41(+1.61%) |
Apr 11, 2012 | 25.56 | 25.56 | 25.22 | 25.40 | 195,902 | +0.10(+0.41%) |
Apr 10, 2012 | 25.75 | 25.92 | 25.05 | 25.30 | 204,177 | -0.45(-1.74%) |
Apr 09, 2012 | 25.95 | 25.99 | 25.72 | 25.75 | 152,311 | -0.49(-1.86%) |
Apr 05, 2012 | 26.54 | 26.62 | 26.17 | 26.24 | 196,167 | -0.31(-1.16%) |
Apr 04, 2012 | 27.06 | 27.19 | 26.45 | 26.54 | 307,619 | -0.79(-2.88%) |
Apr 03, 2012 | 27.29 | 27.40 | 27.15 | 27.33 | 267,659 | +0.06(+0.20%) |
Apr 02, 2012 | 27.06 | 27.28 | 26.88 | 27.28 | 321,063 | +0.12(+0.44%) |
Mar 30, 2012 | 27.22 | 27.33 | 27.02 | 27.16 | 314,069 | +0.13(+0.47%) |
Mar 29, 2012 | 26.84 | 27.18 | 26.75 | 27.03 | 458,796 | -0.02(-0.09%) |
Mar 28, 2012 | 27.25 | 27.35 | 26.92 | 27.06 | 146,488 | -0.22(-0.81%) |
Mar 27, 2012 | 27.77 | 27.77 | 27.26 | 27.28 | 212,328 | -0.46(-1.65%) |
Mar 26, 2012 | 27.06 | 27.80 | 26.95 | 27.73 | 240,886 | +0.83(+3.08%) |
Mar 23, 2012 | 26.88 | 26.92 | 26.49 | 26.91 | 146,427 | +0.14(+0.53%) |
Mar 22, 2012 | 26.73 | 27.00 | 26.45 | 26.77 | 200,485 | -0.13(-0.50%) |
Mar 21, 2012 | 27.09 | 27.34 | 26.90 | 26.90 | 145,093 | -0.12(-0.44%) |
Mar 20, 2012 | 27.05 | 27.22 | 26.77 | 27.02 | 151,914 | -0.17(-0.64%) |
Mar 19, 2012 | 26.89 | 27.53 | 26.83 | 27.19 | 206,485 | +0.24(+0.88%) |
Mar 16, 2012 | 26.73 | 27.02 | 26.50 | 26.95 | 551,927 | +0.33(+1.24%) |
Mar 15, 2012 | 26.30 | 26.79 | 26.13 | 26.62 | 401,863 | +0.17(+0.66%) |
Mar 14, 2012 | 26.34 | 26.55 | 26.07 | 26.45 | 269,462 | +0.09(+0.36%) |
Mar 13, 2012 | 26.46 | 26.72 | 25.63 | 26.36 | 737,761 | -0.76(-2.82%) |
Mar 12, 2012 | 27.04 | 27.22 | 26.81 | 27.12 | 121,703 | +0.00(+0.00%) |
Mar 09, 2012 | 26.24 | 27.17 | 26.24 | 27.12 | 197,436 | +0.87(+3.30%) |
Mar 08, 2012 | 26.23 | 26.26 | 25.87 | 26.25 | 114,761 | +0.15(+0.57%) |
Mar 07, 2012 | 26.18 | 26.36 | 25.79 | 26.10 | 113,180 | +0.02(+0.09%) |
Mar 06, 2012 | 25.98 | 26.35 | 25.91 | 26.08 | 268,876 | -0.24(-0.92%) |
Mar 05, 2012 | 26.10 | 26.34 | 25.96 | 26.32 | 134,241 | +0.13(+0.48%) |
Mar 02, 2012 | 26.31 | 26.52 | 25.97 | 26.20 | 230,939 | -0.09(-0.36%) |