Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 13.38 | 13.53 | 12.84 | 13.28 | 812,538 | -0.08(-0.58%) |
May 30, 2012 | 13.82 | 13.84 | 13.20 | 13.36 | 1,501,770 | -0.81(-5.73%) |
May 29, 2012 | 14.03 | 14.25 | 13.86 | 14.17 | 878,573 | +0.67(+4.99%) |
May 25, 2012 | 13.39 | 13.71 | 13.37 | 13.50 | 631,212 | +0.16(+1.23%) |
May 24, 2012 | 13.67 | 13.69 | 12.95 | 13.33 | 791,205 | -0.29(-2.16%) |
May 23, 2012 | 13.27 | 13.65 | 12.75 | 13.63 | 1,406,481 | +0.13(+0.96%) |
May 22, 2012 | 13.92 | 14.30 | 13.39 | 13.50 | 1,249,300 | -0.42(-3.04%) |
May 21, 2012 | 13.08 | 14.03 | 12.99 | 13.92 | 873,280 | +0.89(+6.86%) |
May 18, 2012 | 13.29 | 13.57 | 12.98 | 13.03 | 1,136,424 | -0.13(-0.98%) |
May 17, 2012 | 13.06 | 13.33 | 12.85 | 13.16 | 2,479,037 | +0.07(+0.53%) |
May 16, 2012 | 13.44 | 14.03 | 12.97 | 13.09 | 1,642,941 | -0.09(-0.72%) |
May 15, 2012 | 13.72 | 13.85 | 12.99 | 13.18 | 1,568,764 | -0.57(-4.13%) |
May 14, 2012 | 14.06 | 14.16 | 13.68 | 13.75 | 1,074,146 | -0.58(-4.02%) |
May 11, 2012 | 14.71 | 15.04 | 14.22 | 14.33 | 1,068,452 | -0.61(-4.09%) |
May 10, 2012 | 15.31 | 15.47 | 14.68 | 14.94 | 1,483,981 | +0.03(+0.17%) |
May 09, 2012 | 15.38 | 15.49 | 13.89 | 14.91 | 2,487,449 | -1.54(-9.36%) |
May 08, 2012 | 16.13 | 16.45 | 15.80 | 16.45 | 989,670 | +0.10(+0.63%) |
May 07, 2012 | 16.49 | 16.73 | 16.05 | 16.35 | 886,958 | -0.30(-1.81%) |
May 04, 2012 | 16.79 | 16.89 | 16.24 | 16.65 | 1,762,393 | -0.43(-2.52%) |
May 03, 2012 | 16.90 | 17.09 | 16.46 | 17.08 | 1,735,363 | +0.18(+1.07%) |
May 02, 2012 | 17.25 | 17.26 | 16.75 | 16.90 | 513,468 | -0.60(-3.44%) |
May 01, 2012 | 16.96 | 17.77 | 16.73 | 17.50 | 789,772 | +0.50(+2.93%) |
Apr 30, 2012 | 17.09 | 17.16 | 16.60 | 17.00 | 504,053 | -0.17(-1.00%) |
Apr 27, 2012 | 17.29 | 17.40 | 16.91 | 17.17 | 476,252 | -0.03(-0.20%) |
Apr 26, 2012 | 16.83 | 17.48 | 16.66 | 17.21 | 796,296 | +0.27(+1.57%) |
Apr 25, 2012 | 16.54 | 17.10 | 16.54 | 16.94 | 583,010 | +0.59(+3.63%) |
Apr 24, 2012 | 16.35 | 16.61 | 16.08 | 16.35 | 689,002 | +0.00(+0.00%) |
Apr 23, 2012 | 15.87 | 16.56 | 15.82 | 16.35 | 785,959 | -0.03(-0.21%) |
Apr 20, 2012 | 16.64 | 16.77 | 16.27 | 16.38 | 762,743 | +0.01(+0.05%) |
Apr 19, 2012 | 16.57 | 16.66 | 16.17 | 16.37 | 695,902 | -0.09(-0.57%) |
Apr 18, 2012 | 16.46 | 16.66 | 16.34 | 16.47 | 435,888 | -0.13(-0.78%) |
Apr 17, 2012 | 16.57 | 16.92 | 16.52 | 16.60 | 628,039 | +0.21(+1.31%) |
Apr 16, 2012 | 16.90 | 17.00 | 16.13 | 16.38 | 544,646 | -0.36(-2.16%) |
Apr 13, 2012 | 16.91 | 16.99 | 16.65 | 16.74 | 729,760 | -0.27(-1.57%) |
Apr 12, 2012 | 16.25 | 17.08 | 16.25 | 17.01 | 707,107 | +0.85(+5.27%) |
Apr 11, 2012 | 16.60 | 16.88 | 16.12 | 16.16 | 1,295,998 | +0.21(+1.35%) |
Apr 10, 2012 | 16.84 | 16.86 | 15.87 | 15.94 | 1,366,061 | -0.89(-5.31%) |
Apr 09, 2012 | 16.77 | 17.20 | 16.57 | 16.84 | 657,553 | -0.41(-2.39%) |
Apr 05, 2012 | 17.40 | 17.72 | 17.20 | 17.25 | 538,204 | -0.25(-1.43%) |
Apr 04, 2012 | 17.85 | 17.97 | 17.33 | 17.50 | 632,022 | -0.71(-3.92%) |
Apr 03, 2012 | 18.51 | 18.57 | 17.97 | 18.21 | 689,595 | -0.33(-1.76%) |
Apr 02, 2012 | 18.03 | 18.73 | 17.71 | 18.54 | 625,351 | +0.41(+2.28%) |
Mar 30, 2012 | 18.45 | 18.55 | 17.82 | 18.13 | 598,104 | -0.12(-0.66%) |
Mar 29, 2012 | 17.93 | 18.32 | 17.59 | 18.25 | 953,978 | +0.09(+0.52%) |
Mar 28, 2012 | 18.63 | 18.66 | 17.82 | 18.15 | 622,617 | -0.52(-2.76%) |
Mar 27, 2012 | 19.50 | 19.74 | 18.56 | 18.67 | 854,734 | -0.89(-4.57%) |
Mar 26, 2012 | 19.67 | 19.97 | 19.18 | 19.56 | 805,368 | +0.03(+0.13%) |
Mar 23, 2012 | 18.77 | 19.54 | 18.57 | 19.54 | 797,708 | +0.78(+4.17%) |
Mar 22, 2012 | 19.26 | 19.26 | 18.50 | 18.75 | 905,855 | -0.83(-4.22%) |
Mar 21, 2012 | 19.78 | 19.86 | 19.32 | 19.58 | 584,619 | -0.09(-0.44%) |
Mar 20, 2012 | 20.37 | 20.37 | 19.61 | 19.67 | 652,932 | -1.02(-4.95%) |
Mar 19, 2012 | 20.31 | 20.93 | 20.23 | 20.69 | 583,574 | +0.30(+1.48%) |
Mar 16, 2012 | 19.92 | 20.82 | 19.86 | 20.39 | 728,808 | +0.57(+2.86%) |
Mar 15, 2012 | 20.02 | 20.22 | 19.61 | 19.82 | 467,024 | -0.10(-0.52%) |
Mar 14, 2012 | 20.37 | 20.64 | 19.79 | 19.92 | 417,085 | -0.47(-2.32%) |
Mar 13, 2012 | 19.99 | 20.54 | 19.71 | 20.40 | 570,979 | +0.59(+3.00%) |
Mar 12, 2012 | 20.30 | 20.46 | 19.61 | 19.80 | 498,221 | -0.55(-2.70%) |
Mar 09, 2012 | 20.27 | 20.96 | 20.19 | 20.35 | 935,538 | +0.48(+2.42%) |
Mar 08, 2012 | 19.85 | 19.99 | 19.33 | 19.87 | 557,704 | +0.26(+1.31%) |
Mar 07, 2012 | 19.52 | 19.83 | 19.25 | 19.62 | 503,771 | +0.18(+0.93%) |
Mar 06, 2012 | 19.58 | 19.58 | 19.13 | 19.44 | 802,826 | -0.77(-3.82%) |
Mar 05, 2012 | 19.89 | 20.31 | 19.44 | 20.21 | 789,570 | +0.27(+1.33%) |
Mar 02, 2012 | 21.31 | 21.41 | 19.81 | 19.94 | 1,383,042 | -1.45(-6.77%) |