Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.00 | 17.40 | 16.60 | 17.00 | 5,091 | +0.00(+0.00%) |
May 30, 2012 | 17.50 | 17.70 | 16.10 | 17.00 | 4,951 | -0.50(-2.86%) |
May 29, 2012 | 17.20 | 17.70 | 17.20 | 17.50 | 5,571 | +0.40(+2.34%) |
May 25, 2012 | 17.10 | 17.90 | 16.70 | 17.10 | 16,841 | -0.30(-1.72%) |
May 24, 2012 | 16.00 | 17.40 | 16.00 | 17.40 | 12,270 | +1.29(+8.01%) |
May 23, 2012 | 16.40 | 16.80 | 14.80 | 16.11 | 7,952 | -0.39(-2.36%) |
May 22, 2012 | 15.60 | 17.70 | 15.60 | 16.50 | 11,415 | +0.60(+3.77%) |
May 21, 2012 | 15.40 | 16.00 | 14.80 | 15.90 | 4,104 | +0.50(+3.25%) |
May 18, 2012 | 15.00 | 15.60 | 14.90 | 15.40 | 12,730 | +0.30(+1.99%) |
May 17, 2012 | 15.60 | 16.00 | 15.00 | 15.10 | 12,014 | -0.60(-3.82%) |
May 16, 2012 | 16.00 | 16.60 | 15.50 | 15.70 | 6,760 | -0.10(-0.63%) |
May 15, 2012 | 16.40 | 16.40 | 15.80 | 15.80 | 7,032 | -0.80(-4.82%) |
May 14, 2012 | 16.90 | 17.10 | 16.00 | 16.60 | 7,830 | -0.20(-1.19%) |
May 11, 2012 | 18.20 | 19.40 | 16.50 | 16.80 | 23,564 | -1.80(-9.68%) |
May 10, 2012 | 17.20 | 18.90 | 17.10 | 18.60 | 28,096 | +1.80(+10.71%) |
May 09, 2012 | 16.70 | 17.40 | 16.51 | 16.80 | 6,200 | -0.11(-0.65%) |
May 08, 2012 | 17.10 | 17.40 | 15.30 | 16.91 | 27,663 | -0.19(-1.11%) |
May 07, 2012 | 17.50 | 17.80 | 17.10 | 17.10 | 14,392 | +0.00(+0.00%) |
May 04, 2012 | 17.10 | 17.60 | 17.10 | 17.10 | 15,360 | -0.10(-0.58%) |
May 03, 2012 | 17.80 | 17.81 | 17.10 | 17.20 | 13,298 | -0.60(-3.37%) |
May 02, 2012 | 17.80 | 18.10 | 17.60 | 17.80 | 8,515 | +0.20(+1.13%) |
May 01, 2012 | 17.60 | 18.20 | 17.50 | 17.60 | 7,409 | -0.20(-1.12%) |
Apr 30, 2012 | 17.70 | 18.30 | 17.60 | 17.80 | 9,068 | -0.10(-0.56%) |
Apr 27, 2012 | 17.90 | 18.90 | 17.60 | 17.90 | 18,348 | -0.10(-0.56%) |
Apr 26, 2012 | 18.20 | 18.55 | 17.60 | 18.00 | 14,578 | +0.00(+0.00%) |
Apr 25, 2012 | 18.50 | 18.68 | 17.80 | 18.00 | 16,020 | -0.10(-0.55%) |
Apr 24, 2012 | 18.80 | 19.30 | 17.90 | 18.10 | 14,451 | -0.80(-4.23%) |
Apr 23, 2012 | 18.20 | 19.70 | 17.50 | 18.90 | 47,645 | +0.80(+4.42%) |
Apr 20, 2012 | 19.50 | 19.50 | 18.00 | 18.10 | 32,353 | -1.00(-5.24%) |
Apr 19, 2012 | 21.30 | 21.30 | 18.60 | 19.10 | 91,918 | -2.20(-10.33%) |
Apr 18, 2012 | 19.50 | 23.50 | 19.30 | 21.30 | 274,729 | +1.20(+5.97%) |
Apr 17, 2012 | 17.20 | 21.50 | 17.20 | 20.10 | 222,914 | +2.85(+16.52%) |
Apr 16, 2012 | 18.50 | 18.70 | 17.10 | 17.25 | 29,829 | -1.65(-8.73%) |
Apr 13, 2012 | 19.60 | 20.20 | 18.80 | 18.90 | 20,140 | -0.70(-3.57%) |
Apr 12, 2012 | 20.30 | 20.60 | 19.60 | 19.60 | 19,529 | -0.70(-3.45%) |
Apr 11, 2012 | 19.60 | 20.60 | 19.60 | 20.30 | 13,211 | +0.70(+3.57%) |
Apr 10, 2012 | 20.60 | 20.60 | 19.50 | 19.60 | 45,329 | -1.20(-5.77%) |
Apr 09, 2012 | 21.10 | 21.40 | 20.50 | 20.80 | 17,988 | -0.80(-3.70%) |
Apr 05, 2012 | 22.10 | 23.80 | 21.10 | 21.60 | 42,841 | -0.40(-1.82%) |
Apr 04, 2012 | 22.50 | 23.30 | 21.80 | 22.00 | 46,706 | -0.89(-3.89%) |
Apr 03, 2012 | 22.70 | 23.60 | 22.60 | 22.89 | 12,987 | -0.01(-0.04%) |
Apr 02, 2012 | 24.80 | 24.80 | 22.70 | 22.90 | 36,761 | -1.70(-6.91%) |
Mar 30, 2012 | 24.90 | 25.90 | 23.90 | 24.60 | 53,923 | +0.90(+3.80%) |
Mar 29, 2012 | 23.70 | 24.80 | 23.30 | 23.70 | 34,118 | +0.10(+0.42%) |
Mar 28, 2012 | 24.80 | 25.30 | 23.60 | 23.60 | 41,399 | -1.10(-4.45%) |
Mar 27, 2012 | 26.30 | 26.30 | 24.60 | 24.70 | 41,286 | -1.40(-5.36%) |
Mar 26, 2012 | 25.50 | 29.00 | 25.00 | 26.10 | 108,564 | +0.30(+1.16%) |
Mar 23, 2012 | 27.00 | 27.40 | 25.20 | 25.80 | 76,572 | -1.70(-6.18%) |
Mar 22, 2012 | 31.50 | 34.30 | 27.20 | 27.50 | 201,101 | -3.40(-11.00%) |
Mar 21, 2012 | 25.20 | 44.90 | 25.20 | 30.90 | 532,691 | +5.70(+22.62%) |
Mar 20, 2012 | 25.10 | 25.50 | 24.90 | 25.20 | 2,819 | +0.10(+0.40%) |
Mar 19, 2012 | 23.10 | 25.50 | 23.00 | 25.10 | 13,518 | +1.40(+5.91%) |
Mar 16, 2012 | 23.50 | 23.90 | 23.07 | 23.70 | 2,475 | -0.10(-0.42%) |
Mar 15, 2012 | 22.70 | 24.00 | 22.70 | 23.80 | 4,408 | +1.10(+4.85%) |
Mar 14, 2012 | 23.00 | 23.60 | 22.70 | 22.70 | 2,830 | -0.70(-2.99%) |
Mar 13, 2012 | 23.80 | 24.00 | 22.80 | 23.40 | 2,408 | -0.50(-2.09%) |
Mar 12, 2012 | 23.90 | 24.10 | 23.00 | 23.90 | 2,195 | +0.31(+1.30%) |
Mar 09, 2012 | 23.63 | 24.20 | 23.20 | 23.59 | 1,843 | -0.01(-0.03%) |
Mar 08, 2012 | 23.10 | 24.10 | 22.40 | 23.60 | 3,138 | +0.10(+0.43%) |
Mar 07, 2012 | 23.30 | 23.80 | 22.90 | 23.50 | 2,686 | +0.10(+0.43%) |
Mar 06, 2012 | 23.10 | 24.10 | 22.40 | 23.40 | 3,742 | +0.30(+1.30%) |
Mar 05, 2012 | 23.50 | 23.60 | 23.10 | 23.10 | 4,553 | -0.30(-1.28%) |
Mar 02, 2012 | 23.70 | 24.10 | 23.00 | 23.40 | 7,440 | -0.50(-2.09%) |