Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 11.55 | 11.85 | 11.12 | 11.33 | 100,667 | -0.29(-2.50%) |
May 30, 2012 | 12.51 | 12.63 | 11.50 | 11.62 | 133,146 | -0.90(-7.19%) |
May 29, 2012 | 12.83 | 13.00 | 12.10 | 12.52 | 187,331 | -0.49(-3.77%) |
May 25, 2012 | 13.47 | 13.85 | 13.00 | 13.01 | 108,069 | -0.65(-4.76%) |
May 24, 2012 | 12.85 | 14.99 | 12.85 | 13.66 | 349,952 | +1.10(+8.76%) |
May 23, 2012 | 12.36 | 12.87 | 12.15 | 12.56 | 93,669 | +0.06(+0.48%) |
May 22, 2012 | 12.99 | 13.90 | 12.40 | 12.50 | 121,222 | -0.61(-4.65%) |
May 21, 2012 | 13.54 | 13.74 | 12.70 | 13.11 | 134,694 | -0.53(-3.89%) |
May 18, 2012 | 13.80 | 16.47 | 13.02 | 13.64 | 341,777 | +0.15(+1.11%) |
May 17, 2012 | 14.31 | 14.69 | 13.07 | 13.49 | 166,907 | -0.79(-5.53%) |
May 16, 2012 | 14.89 | 15.85 | 14.21 | 14.28 | 149,515 | -0.67(-4.48%) |
May 15, 2012 | 15.11 | 15.84 | 14.60 | 14.95 | 105,076 | -0.24(-1.58%) |
May 14, 2012 | 15.27 | 15.83 | 14.59 | 15.19 | 230,563 | -0.65(-4.10%) |
May 11, 2012 | 16.50 | 17.60 | 15.53 | 15.84 | 201,774 | -0.79(-4.75%) |
May 10, 2012 | 16.80 | 17.81 | 16.53 | 16.63 | 153,666 | -0.17(-1.01%) |
May 09, 2012 | 16.80 | 17.17 | 16.00 | 16.80 | 204,493 | -0.20(-1.18%) |
May 08, 2012 | 18.18 | 18.40 | 16.80 | 17.00 | 506,108 | -1.90(-10.05%) |
May 07, 2012 | 18.29 | 20.00 | 18.18 | 18.90 | 288,118 | -0.65(-3.32%) |
May 04, 2012 | 19.63 | 20.78 | 18.55 | 19.55 | 249,913 | -1.25(-6.01%) |
May 03, 2012 | 21.21 | 21.45 | 18.40 | 20.80 | 694,168 | -1.33(-6.01%) |
May 02, 2012 | 24.25 | 24.25 | 21.83 | 22.13 | 390,896 | -1.90(-7.91%) |
May 01, 2012 | 24.20 | 24.84 | 23.64 | 24.03 | 104,958 | -0.07(-0.29%) |
Apr 30, 2012 | 23.71 | 24.74 | 23.52 | 24.10 | 116,838 | +0.07(+0.29%) |
Apr 27, 2012 | 24.38 | 25.81 | 23.00 | 24.03 | 206,467 | -0.74(-2.99%) |
Apr 26, 2012 | 21.35 | 25.99 | 21.13 | 24.77 | 364,448 | +1.06(+4.47%) |
Apr 25, 2012 | 29.31 | 29.31 | 21.41 | 23.71 | 885,962 | -5.55(-18.97%) |
Apr 24, 2012 | 30.00 | 30.93 | 28.97 | 29.26 | 152,665 | -0.73(-2.43%) |
Apr 23, 2012 | 30.18 | 30.34 | 28.38 | 29.99 | 168,682 | +0.31(+1.04%) |
Apr 20, 2012 | 30.50 | 31.43 | 29.06 | 29.68 | 213,391 | -0.56(-1.85%) |
Apr 19, 2012 | 29.23 | 30.45 | 28.83 | 30.24 | 255,350 | +1.56(+5.44%) |
Apr 18, 2012 | 28.40 | 28.69 | 27.50 | 28.68 | 183,333 | +0.59(+2.10%) |
Apr 17, 2012 | 30.17 | 30.48 | 27.91 | 28.09 | 522,137 | -1.91(-6.37%) |
Apr 16, 2012 | 31.83 | 32.35 | 26.81 | 30.00 | 657,267 | -0.55(-1.80%) |
Apr 13, 2012 | 29.16 | 31.18 | 29.00 | 30.55 | 685,052 | +1.45(+4.98%) |
Apr 12, 2012 | 26.62 | 29.70 | 26.62 | 29.10 | 409,307 | +2.65(+10.02%) |
Apr 11, 2012 | 26.50 | 26.95 | 26.05 | 26.45 | 206,848 | +1.34(+5.34%) |
Apr 10, 2012 | 27.04 | 27.04 | 24.78 | 25.11 | 245,564 | -2.07(-7.62%) |
Apr 09, 2012 | 27.70 | 28.50 | 26.82 | 27.18 | 303,097 | +0.56(+2.10%) |
Apr 05, 2012 | 27.07 | 27.58 | 26.25 | 26.62 | 234,348 | +0.56(+2.15%) |
Apr 04, 2012 | 25.00 | 27.59 | 24.13 | 26.06 | 329,286 | +0.56(+2.20%) |
Apr 03, 2012 | 23.99 | 26.38 | 23.95 | 25.50 | 401,605 | +1.00(+4.08%) |
Apr 02, 2012 | 28.19 | 28.80 | 24.32 | 24.50 | 653,578 | -3.96(-13.91%) |
Mar 30, 2012 | 27.93 | 28.95 | 27.41 | 28.46 | 288,349 | +0.08(+0.28%) |
Mar 29, 2012 | 29.67 | 30.00 | 27.25 | 28.38 | 356,115 | -1.28(-4.32%) |
Mar 28, 2012 | 28.00 | 31.70 | 27.81 | 29.66 | 655,619 | +1.96(+7.08%) |
Mar 27, 2012 | 26.77 | 28.80 | 26.30 | 27.70 | 631,316 | -0.80(-2.81%) |
Mar 26, 2012 | 31.72 | 32.25 | 27.65 | 28.50 | 1,115,637 | -4.63(-13.98%) |
Mar 23, 2012 | 31.74 | 35.44 | 30.51 | 33.13 | 561,732 | -0.57(-1.69%) |
Mar 22, 2012 | 35.50 | 36.45 | 33.01 | 33.70 | 626,346 | -3.46(-9.31%) |
Mar 21, 2012 | 43.50 | 43.50 | 34.44 | 37.16 | 1,282,422 | -7.11(-16.06%) |
Mar 20, 2012 | 46.74 | 46.75 | 41.93 | 44.27 | 255,003 | -2.06(-4.45%) |
Mar 19, 2012 | 45.71 | 46.99 | 44.66 | 46.33 | 241,730 | +1.35(+3.00%) |
Mar 16, 2012 | 45.11 | 46.40 | 44.29 | 44.98 | 283,925 | +0.51(+1.15%) |
Mar 15, 2012 | 43.44 | 44.95 | 42.88 | 44.47 | 341,103 | +1.89(+4.44%) |
Mar 14, 2012 | 48.00 | 48.38 | 40.35 | 42.58 | 555,682 | -4.92(-10.36%) |
Mar 13, 2012 | 48.00 | 48.60 | 45.05 | 47.50 | 420,100 | +1.90(+4.17%) |
Mar 12, 2012 | 44.65 | 46.30 | 44.06 | 45.60 | 357,018 | +2.47(+5.73%) |
Mar 09, 2012 | 42.32 | 46.96 | 42.20 | 43.13 | 782,789 | +1.23(+2.94%) |
Mar 08, 2012 | 42.00 | 42.93 | 40.35 | 41.90 | 442,367 | +1.88(+4.70%) |
Mar 07, 2012 | 45.00 | 45.47 | 37.67 | 40.02 | 959,203 | -3.60(-8.25%) |
Mar 06, 2012 | 51.00 | 56.46 | 41.40 | 43.62 | 1,967,897 | -7.11(-14.01%) |
Mar 05, 2012 | 45.74 | 51.57 | 39.54 | 50.73 | 1,259,168 | +5.79(+12.88%) |
Mar 02, 2012 | 43.23 | 46.46 | 42.00 | 44.94 | 616,778 | +2.25(+5.27%) |