Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.90 | 16.30 | 15.44 | 16.08 | 326,258 | +0.13(+0.80%) |
May 30, 2012 | 16.43 | 16.43 | 15.77 | 15.95 | 147,064 | -0.77(-4.63%) |
May 29, 2012 | 16.19 | 16.87 | 16.18 | 16.73 | 221,537 | +0.76(+4.74%) |
May 25, 2012 | 15.89 | 16.08 | 15.49 | 15.97 | 96,368 | +0.11(+0.70%) |
May 24, 2012 | 16.17 | 16.29 | 15.60 | 15.86 | 93,610 | -0.17(-1.06%) |
May 23, 2012 | 15.12 | 16.10 | 14.80 | 16.03 | 132,365 | +0.68(+4.43%) |
May 22, 2012 | 15.78 | 15.94 | 15.17 | 15.35 | 221,298 | -0.37(-2.33%) |
May 21, 2012 | 15.51 | 15.79 | 15.08 | 15.71 | 227,585 | +0.21(+1.37%) |
May 18, 2012 | 15.82 | 16.15 | 15.40 | 15.50 | 235,141 | -0.30(-1.88%) |
May 17, 2012 | 16.33 | 16.42 | 15.80 | 15.80 | 212,202 | -0.42(-2.57%) |
May 16, 2012 | 16.55 | 16.79 | 16.18 | 16.22 | 187,142 | -0.26(-1.55%) |
May 15, 2012 | 16.99 | 17.11 | 16.32 | 16.47 | 251,919 | -0.55(-3.25%) |
May 14, 2012 | 17.82 | 17.90 | 16.90 | 17.02 | 294,634 | -1.14(-6.28%) |
May 11, 2012 | 18.43 | 18.81 | 17.99 | 18.16 | 105,703 | -0.44(-2.38%) |
May 10, 2012 | 18.67 | 18.97 | 18.45 | 18.61 | 128,509 | +0.19(+1.02%) |
May 09, 2012 | 17.56 | 18.69 | 17.49 | 18.42 | 319,965 | +0.46(+2.56%) |
May 08, 2012 | 18.52 | 18.53 | 17.65 | 17.96 | 348,288 | -0.77(-4.13%) |
May 07, 2012 | 18.84 | 19.07 | 18.16 | 18.73 | 219,380 | -0.29(-1.52%) |
May 04, 2012 | 19.58 | 19.64 | 18.73 | 19.02 | 236,892 | -0.63(-3.20%) |
May 03, 2012 | 20.37 | 20.42 | 19.47 | 19.65 | 254,383 | -0.87(-4.23%) |
May 02, 2012 | 20.61 | 20.77 | 20.22 | 20.52 | 220,856 | -0.34(-1.63%) |
May 01, 2012 | 20.27 | 21.00 | 20.01 | 20.86 | 372,424 | +0.65(+3.20%) |
Apr 30, 2012 | 20.35 | 20.38 | 19.82 | 20.21 | 221,524 | -0.09(-0.42%) |
Apr 27, 2012 | 20.20 | 20.38 | 19.97 | 20.30 | 197,312 | +0.18(+0.89%) |
Apr 26, 2012 | 19.71 | 20.16 | 19.53 | 20.12 | 133,164 | +0.27(+1.37%) |
Apr 25, 2012 | 19.67 | 19.92 | 19.46 | 19.85 | 198,636 | +0.45(+2.32%) |
Apr 24, 2012 | 19.38 | 19.82 | 19.10 | 19.40 | 179,233 | +0.05(+0.26%) |
Apr 23, 2012 | 18.72 | 19.51 | 18.33 | 19.35 | 227,122 | +0.36(+1.88%) |
Apr 20, 2012 | 19.64 | 19.65 | 18.78 | 18.99 | 221,017 | -0.27(-1.41%) |
Apr 19, 2012 | 19.68 | 19.88 | 19.02 | 19.26 | 240,130 | -0.45(-2.29%) |
Apr 18, 2012 | 20.07 | 20.40 | 19.57 | 19.71 | 185,766 | -0.40(-1.99%) |
Apr 17, 2012 | 19.48 | 20.30 | 19.42 | 20.11 | 228,111 | +0.80(+4.14%) |
Apr 16, 2012 | 19.79 | 20.09 | 19.08 | 19.31 | 175,737 | -0.37(-1.90%) |
Apr 13, 2012 | 19.90 | 20.16 | 19.63 | 19.69 | 180,144 | -0.26(-1.32%) |
Apr 12, 2012 | 19.53 | 20.32 | 19.40 | 19.95 | 266,746 | +0.40(+2.05%) |
Apr 11, 2012 | 19.06 | 19.74 | 19.03 | 19.55 | 387,740 | +0.88(+4.74%) |
Apr 10, 2012 | 19.91 | 19.99 | 18.42 | 18.67 | 414,556 | -1.24(-6.24%) |
Apr 09, 2012 | 20.00 | 20.27 | 19.66 | 19.91 | 246,861 | -0.59(-2.86%) |
Apr 05, 2012 | 20.25 | 20.76 | 20.02 | 20.50 | 819,489 | +0.55(+2.77%) |
Apr 04, 2012 | 22.22 | 22.50 | 19.41 | 19.94 | 2,045,652 | -0.75(-3.62%) |
Apr 03, 2012 | 20.07 | 21.10 | 20.07 | 20.69 | 798,597 | +0.71(+3.53%) |
Apr 02, 2012 | 19.07 | 20.00 | 18.89 | 19.99 | 315,755 | +0.88(+4.59%) |
Mar 30, 2012 | 18.85 | 19.25 | 18.68 | 19.11 | 162,792 | +0.43(+2.32%) |
Mar 29, 2012 | 18.55 | 18.79 | 18.19 | 18.68 | 79,044 | -0.11(-0.59%) |
Mar 28, 2012 | 19.00 | 19.14 | 18.50 | 18.79 | 149,576 | -0.21(-1.12%) |
Mar 27, 2012 | 19.67 | 19.76 | 18.83 | 19.00 | 142,858 | -0.59(-3.00%) |
Mar 26, 2012 | 19.20 | 19.64 | 19.02 | 19.59 | 207,392 | +0.69(+3.65%) |
Mar 23, 2012 | 17.96 | 19.02 | 17.91 | 18.90 | 163,375 | +0.80(+4.42%) |
Mar 22, 2012 | 18.22 | 18.32 | 17.82 | 18.10 | 198,390 | -0.42(-2.25%) |
Mar 21, 2012 | 18.64 | 18.90 | 18.08 | 18.51 | 192,723 | -0.12(-0.64%) |
Mar 20, 2012 | 18.89 | 19.00 | 18.49 | 18.63 | 112,438 | -0.38(-2.01%) |
Mar 19, 2012 | 17.88 | 19.08 | 17.52 | 19.02 | 343,903 | +0.94(+5.18%) |
Mar 16, 2012 | 18.50 | 18.54 | 17.37 | 18.08 | 565,825 | -0.39(-2.12%) |
Mar 15, 2012 | 18.73 | 19.01 | 18.26 | 18.47 | 180,300 | -0.25(-1.32%) |
Mar 14, 2012 | 19.00 | 19.09 | 18.59 | 18.72 | 107,318 | -0.30(-1.57%) |
Mar 13, 2012 | 18.71 | 19.06 | 18.44 | 19.02 | 200,149 | +0.47(+2.52%) |
Mar 12, 2012 | 19.01 | 19.01 | 18.29 | 18.55 | 166,875 | -0.50(-2.64%) |
Mar 09, 2012 | 18.90 | 19.70 | 18.68 | 19.05 | 306,690 | +0.52(+2.80%) |
Mar 08, 2012 | 18.31 | 18.72 | 18.29 | 18.53 | 149,518 | +0.43(+2.35%) |
Mar 07, 2012 | 17.59 | 18.13 | 17.31 | 18.10 | 179,842 | +0.51(+2.90%) |
Mar 06, 2012 | 18.29 | 18.47 | 17.27 | 17.59 | 353,961 | -1.05(-5.61%) |
Mar 05, 2012 | 18.59 | 18.82 | 18.14 | 18.64 | 347,293 | +0.02(+0.09%) |
Mar 02, 2012 | 20.15 | 20.15 | 18.33 | 18.62 | 656,307 | -1.58(-7.83%) |