Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 12.43 | 13.37 | 12.31 | 12.68 | 176,746 | +0.21(+1.68%) |
May 30, 2012 | 13.04 | 13.04 | 12.20 | 12.47 | 189,078 | -0.72(-5.46%) |
May 29, 2012 | 13.92 | 14.37 | 13.04 | 13.19 | 154,462 | -0.55(-4.00%) |
May 25, 2012 | 13.20 | 14.25 | 13.20 | 13.74 | 81,191 | +0.55(+4.17%) |
May 24, 2012 | 12.98 | 13.35 | 12.71 | 13.19 | 109,387 | +0.28(+2.17%) |
May 23, 2012 | 13.46 | 13.52 | 12.38 | 12.91 | 311,409 | -0.59(-4.37%) |
May 22, 2012 | 14.49 | 14.49 | 13.36 | 13.50 | 109,564 | -0.99(-6.83%) |
May 21, 2012 | 14.76 | 15.06 | 14.39 | 14.49 | 65,619 | -0.27(-1.83%) |
May 18, 2012 | 14.28 | 15.20 | 14.21 | 14.76 | 113,990 | +0.45(+3.14%) |
May 17, 2012 | 14.98 | 15.15 | 14.12 | 14.31 | 98,414 | -0.60(-4.02%) |
May 16, 2012 | 14.51 | 15.85 | 14.51 | 14.91 | 108,642 | +0.51(+3.54%) |
May 15, 2012 | 14.45 | 14.62 | 13.83 | 14.40 | 134,567 | +0.11(+0.77%) |
May 14, 2012 | 15.06 | 15.08 | 13.70 | 14.29 | 239,281 | -0.96(-6.30%) |
May 11, 2012 | 16.51 | 16.51 | 14.90 | 15.25 | 276,725 | -1.42(-8.52%) |
May 10, 2012 | 16.98 | 17.18 | 16.43 | 16.67 | 58,954 | -0.17(-1.01%) |
May 09, 2012 | 16.71 | 17.02 | 16.25 | 16.84 | 65,181 | -0.04(-0.24%) |
May 08, 2012 | 17.02 | 17.20 | 16.44 | 16.88 | 94,892 | -0.25(-1.46%) |
May 07, 2012 | 19.30 | 19.40 | 16.97 | 17.13 | 301,959 | -2.18(-11.29%) |
May 04, 2012 | 19.07 | 20.50 | 19.00 | 19.31 | 178,711 | +0.31(+1.63%) |
May 03, 2012 | 18.82 | 19.17 | 18.72 | 19.00 | 101,584 | +0.09(+0.48%) |
May 02, 2012 | 19.74 | 19.74 | 18.66 | 18.91 | 98,095 | -0.92(-4.64%) |
May 01, 2012 | 18.97 | 19.99 | 18.71 | 19.83 | 217,839 | +1.08(+5.76%) |
Apr 30, 2012 | 19.72 | 20.25 | 18.04 | 18.75 | 277,205 | -0.98(-4.97%) |
Apr 27, 2012 | 18.15 | 20.30 | 17.83 | 19.73 | 284,509 | +1.57(+8.65%) |
Apr 26, 2012 | 16.88 | 18.16 | 16.78 | 18.16 | 158,775 | +1.22(+7.20%) |
Apr 25, 2012 | 17.75 | 17.75 | 16.13 | 16.94 | 382,326 | -0.58(-3.31%) |
Apr 24, 2012 | 17.71 | 17.71 | 17.40 | 17.52 | 66,172 | -0.26(-1.46%) |
Apr 23, 2012 | 17.50 | 17.81 | 17.30 | 17.78 | 99,494 | -0.08(-0.45%) |
Apr 20, 2012 | 17.85 | 18.25 | 17.59 | 17.86 | 133,991 | +0.21(+1.19%) |
Apr 19, 2012 | 17.53 | 17.86 | 17.05 | 17.65 | 230,845 | +0.06(+0.34%) |
Apr 18, 2012 | 17.50 | 18.19 | 16.85 | 17.59 | 75,707 | +0.08(+0.46%) |
Apr 17, 2012 | 18.01 | 18.62 | 17.20 | 17.51 | 488,903 | -0.59(-3.26%) |
Apr 16, 2012 | 19.58 | 19.72 | 17.87 | 18.10 | 197,987 | -1.21(-6.27%) |
Apr 13, 2012 | 18.39 | 19.62 | 18.20 | 19.31 | 255,234 | +0.90(+4.89%) |
Apr 12, 2012 | 17.90 | 18.64 | 17.34 | 18.41 | 538,434 | +0.73(+4.13%) |
Apr 11, 2012 | 19.18 | 20.20 | 17.26 | 17.68 | 359,931 | -1.39(-7.29%) |
Apr 10, 2012 | 19.92 | 21.23 | 18.55 | 19.07 | 161,087 | -0.75(-3.78%) |
Apr 09, 2012 | 21.65 | 21.74 | 19.72 | 19.82 | 157,075 | -2.13(-9.70%) |
Apr 05, 2012 | 21.58 | 22.15 | 20.75 | 21.95 | 119,612 | +0.35(+1.62%) |
Apr 04, 2012 | 21.95 | 22.14 | 20.88 | 21.60 | 204,855 | -0.64(-2.88%) |
Apr 03, 2012 | 23.00 | 23.46 | 22.10 | 22.24 | 125,115 | -0.98(-4.22%) |
Apr 02, 2012 | 24.75 | 24.90 | 23.08 | 23.22 | 142,502 | -1.58(-6.37%) |
Mar 30, 2012 | 25.05 | 25.50 | 23.50 | 24.80 | 690,515 | -0.05(-0.20%) |
Mar 29, 2012 | 24.06 | 25.25 | 23.50 | 24.85 | 366,204 | +1.11(+4.68%) |
Mar 28, 2012 | 22.63 | 25.43 | 22.00 | 23.74 | 482,033 | +1.41(+6.31%) |
Mar 27, 2012 | 21.98 | 22.49 | 21.70 | 22.33 | 138,015 | +0.63(+2.90%) |
Mar 26, 2012 | 21.50 | 22.95 | 20.51 | 21.70 | 205,178 | +0.75(+3.58%) |
Mar 23, 2012 | 20.44 | 20.99 | 19.74 | 20.95 | 68,191 | +0.58(+2.85%) |
Mar 22, 2012 | 19.00 | 20.92 | 18.51 | 20.37 | 151,384 | +1.08(+5.60%) |
Mar 21, 2012 | 19.68 | 19.88 | 18.43 | 19.29 | 93,980 | -0.46(-2.33%) |
Mar 20, 2012 | 20.07 | 20.66 | 19.60 | 19.75 | 62,584 | -0.34(-1.69%) |
Mar 19, 2012 | 22.00 | 22.00 | 19.50 | 20.09 | 175,690 | -1.03(-4.88%) |
Mar 16, 2012 | 19.97 | 22.26 | 19.71 | 21.12 | 389,807 | +1.26(+6.34%) |
Mar 15, 2012 | 17.78 | 19.90 | 17.78 | 19.86 | 242,238 | +2.22(+12.59%) |
Mar 14, 2012 | 16.56 | 18.08 | 16.56 | 17.64 | 182,396 | +1.08(+6.52%) |
Mar 13, 2012 | 16.87 | 16.99 | 16.24 | 16.56 | 56,764 | -0.10(-0.60%) |
Mar 12, 2012 | 16.01 | 16.86 | 15.55 | 16.66 | 98,738 | +0.56(+3.48%) |
Mar 09, 2012 | 15.66 | 16.29 | 15.41 | 16.10 | 40,375 | +0.51(+3.27%) |
Mar 08, 2012 | 14.26 | 15.62 | 14.08 | 15.59 | 64,338 | +1.30(+9.10%) |
Mar 07, 2012 | 15.31 | 15.50 | 14.01 | 14.29 | 149,069 | -1.01(-6.60%) |
Mar 06, 2012 | 15.42 | 16.02 | 15.00 | 15.30 | 130,315 | -0.25(-1.61%) |
Mar 05, 2012 | 16.35 | 16.35 | 15.25 | 15.55 | 121,729 | -0.75(-4.60%) |
Mar 02, 2012 | 16.31 | 17.80 | 16.01 | 16.30 | 280,637 | -0.20(-1.21%) |