Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.96 | 14.03 | 13.72 | 13.97 | 1,539,699 | +0.07(+0.52%) |
May 30, 2012 | 14.13 | 14.16 | 13.86 | 13.90 | 2,149,953 | -0.49(-3.41%) |
May 29, 2012 | 14.48 | 14.52 | 14.23 | 14.39 | 1,495,057 | -0.58(-3.89%) |
May 25, 2012 | 14.92 | 15.09 | 14.89 | 14.97 | 410,113 | -0.03(-0.17%) |
May 24, 2012 | 15.17 | 15.27 | 14.90 | 14.99 | 481,747 | -0.18(-1.16%) |
May 23, 2012 | 15.24 | 15.24 | 14.85 | 15.17 | 941,975 | -0.26(-1.69%) |
May 22, 2012 | 15.58 | 15.71 | 15.35 | 15.43 | 1,307,007 | -0.09(-0.55%) |
May 21, 2012 | 15.20 | 15.52 | 15.20 | 15.52 | 1,239,642 | +0.19(+1.24%) |
May 18, 2012 | 15.41 | 15.47 | 15.26 | 15.33 | 1,019,737 | +0.35(+2.36%) |
May 17, 2012 | 15.14 | 15.15 | 14.96 | 14.97 | 1,599,205 | -0.17(-1.12%) |
May 16, 2012 | 15.50 | 15.63 | 15.14 | 15.14 | 2,362,096 | -0.24(-1.53%) |
May 15, 2012 | 15.57 | 15.71 | 15.37 | 15.38 | 2,244,279 | -0.46(-2.89%) |
May 14, 2012 | 15.92 | 15.96 | 15.81 | 15.84 | 1,050,004 | -0.45(-2.77%) |
May 11, 2012 | 16.13 | 16.54 | 16.11 | 16.29 | 1,070,597 | -0.26(-1.58%) |
May 10, 2012 | 16.67 | 16.73 | 16.54 | 16.55 | 1,088,433 | +0.48(+2.97%) |
May 09, 2012 | 15.94 | 16.18 | 15.89 | 16.07 | 1,647,275 | -0.69(-4.10%) |
May 08, 2012 | 16.77 | 16.81 | 16.52 | 16.76 | 630,802 | -0.10(-0.62%) |
May 07, 2012 | 16.60 | 16.93 | 16.60 | 16.86 | 1,553,847 | +0.45(+2.75%) |
May 04, 2012 | 16.52 | 16.59 | 16.35 | 16.41 | 1,138,503 | +0.05(+0.32%) |
May 03, 2012 | 16.45 | 16.54 | 16.30 | 16.36 | 542,648 | -0.10(-0.64%) |
May 02, 2012 | 16.32 | 16.49 | 16.25 | 16.47 | 1,434,736 | -0.64(-3.75%) |
May 01, 2012 | 17.06 | 17.31 | 17.00 | 17.11 | 230,749 | +0.08(+0.46%) |
Apr 30, 2012 | 17.12 | 17.12 | 16.88 | 17.03 | 519,620 | -0.26(-1.51%) |
Apr 27, 2012 | 17.27 | 17.32 | 17.04 | 17.29 | 798,469 | +0.20(+1.15%) |
Apr 26, 2012 | 16.79 | 17.13 | 16.79 | 17.09 | 1,366,029 | -0.08(-0.46%) |
Apr 25, 2012 | 17.28 | 17.35 | 17.06 | 17.17 | 1,564,321 | +0.37(+2.22%) |
Apr 24, 2012 | 16.54 | 16.86 | 16.54 | 16.80 | 772,532 | +0.31(+1.86%) |
Apr 23, 2012 | 16.37 | 16.49 | 16.26 | 16.49 | 919,966 | -0.34(-2.02%) |
Apr 20, 2012 | 16.74 | 16.94 | 16.73 | 16.83 | 1,064,024 | +0.35(+2.10%) |
Apr 19, 2012 | 16.60 | 16.68 | 16.42 | 16.49 | 1,640,507 | -0.41(-2.40%) |
Apr 18, 2012 | 16.85 | 17.07 | 16.81 | 16.89 | 1,026,157 | -0.60(-3.40%) |
Apr 17, 2012 | 17.24 | 17.53 | 17.17 | 17.49 | 342,424 | +0.42(+2.45%) |
Apr 16, 2012 | 17.20 | 17.25 | 16.92 | 17.07 | 551,093 | -0.03(-0.15%) |
Apr 13, 2012 | 17.39 | 17.39 | 17.05 | 17.09 | 509,644 | -0.67(-3.76%) |
Apr 12, 2012 | 17.54 | 17.82 | 17.49 | 17.76 | 542,622 | +0.01(+0.07%) |
Apr 11, 2012 | 17.77 | 17.83 | 17.65 | 17.75 | 646,415 | +0.54(+3.12%) |
Apr 10, 2012 | 17.62 | 17.65 | 17.20 | 17.21 | 1,143,073 | -0.44(-2.48%) |
Apr 09, 2012 | 17.64 | 17.72 | 17.56 | 17.65 | 1,151,936 | -0.20(-1.10%) |
Apr 05, 2012 | 17.67 | 17.93 | 17.66 | 17.85 | 390,181 | -0.22(-1.23%) |
Apr 04, 2012 | 18.22 | 18.28 | 17.94 | 18.07 | 963,864 | -0.49(-2.64%) |
Apr 03, 2012 | 18.99 | 19.00 | 18.43 | 18.56 | 632,331 | -0.71(-3.67%) |
Apr 02, 2012 | 18.82 | 19.31 | 18.80 | 19.26 | 154,009 | +0.10(+0.55%) |
Mar 30, 2012 | 19.16 | 19.21 | 18.93 | 19.16 | 110,183 | +0.22(+1.17%) |
Mar 29, 2012 | 18.75 | 18.95 | 18.73 | 18.94 | 184,112 | -0.03(-0.14%) |
Mar 28, 2012 | 19.36 | 19.36 | 18.89 | 18.96 | 416,129 | -0.45(-2.32%) |
Mar 27, 2012 | 19.64 | 19.64 | 19.42 | 19.42 | 110,792 | -0.36(-1.82%) |
Mar 26, 2012 | 19.70 | 19.79 | 19.60 | 19.77 | 174,450 | +0.05(+0.27%) |
Mar 23, 2012 | 19.63 | 19.75 | 19.50 | 19.72 | 118,192 | -0.06(-0.30%) |
Mar 22, 2012 | 19.77 | 19.85 | 19.68 | 19.78 | 633,620 | -0.31(-1.56%) |
Mar 21, 2012 | 20.35 | 20.36 | 20.04 | 20.10 | 190,501 | -0.35(-1.70%) |
Mar 20, 2012 | 20.28 | 20.51 | 20.19 | 20.44 | 85,778 | -0.07(-0.35%) |
Mar 19, 2012 | 20.23 | 20.58 | 20.21 | 20.51 | 104,120 | +0.39(+1.95%) |
Mar 16, 2012 | 20.00 | 20.19 | 19.96 | 20.12 | 40,909 | +0.15(+0.75%) |
Mar 15, 2012 | 19.72 | 20.00 | 19.61 | 19.97 | 127,375 | +0.18(+0.93%) |
Mar 14, 2012 | 19.94 | 19.98 | 19.68 | 19.79 | 104,779 | -0.14(-0.72%) |
Mar 13, 2012 | 19.51 | 19.95 | 19.49 | 19.93 | 132,074 | +0.52(+2.66%) |
Mar 12, 2012 | 19.50 | 19.50 | 19.30 | 19.42 | 101,708 | -0.16(-0.83%) |
Mar 09, 2012 | 19.56 | 19.68 | 19.49 | 19.58 | 86,549 | -0.30(-1.51%) |
Mar 08, 2012 | 19.60 | 19.95 | 19.55 | 19.88 | 56,055 | +0.54(+2.81%) |
Mar 07, 2012 | 19.23 | 19.38 | 19.11 | 19.34 | 184,069 | +0.12(+0.61%) |
Mar 06, 2012 | 19.53 | 19.55 | 19.16 | 19.22 | 98,396 | -0.99(-4.89%) |
Mar 05, 2012 | 20.25 | 20.25 | 20.06 | 20.21 | 43,835 | -0.17(-0.83%) |
Mar 02, 2012 | 20.44 | 20.46 | 20.31 | 20.38 | 75,539 | -0.22(-1.05%) |