Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.31 | 18.45 | 18.12 | 18.27 | 2,994,532 | -0.05(-0.26%) |
May 30, 2012 | 18.49 | 18.68 | 18.31 | 18.32 | 2,640,363 | -0.33(-1.75%) |
May 29, 2012 | 18.48 | 18.64 | 18.44 | 18.64 | 1,807,623 | +0.24(+1.30%) |
May 25, 2012 | 18.44 | 18.48 | 18.34 | 18.40 | 1,012,150 | -0.01(-0.07%) |
May 24, 2012 | 18.27 | 18.50 | 18.24 | 18.42 | 3,196,513 | +0.19(+1.03%) |
May 23, 2012 | 18.47 | 18.47 | 18.03 | 18.23 | 3,933,354 | -0.30(-1.63%) |
May 22, 2012 | 18.45 | 18.60 | 18.30 | 18.53 | 2,510,202 | +0.14(+0.75%) |
May 21, 2012 | 17.97 | 18.40 | 17.92 | 18.39 | 2,546,278 | +0.44(+2.43%) |
May 18, 2012 | 18.12 | 18.31 | 17.85 | 17.96 | 5,031,862 | -0.13(-0.73%) |
May 17, 2012 | 18.54 | 18.59 | 18.09 | 18.09 | 2,612,637 | -0.46(-2.48%) |
May 16, 2012 | 18.62 | 18.69 | 18.51 | 18.55 | 1,942,004 | -0.02(-0.12%) |
May 15, 2012 | 18.65 | 18.84 | 18.50 | 18.57 | 1,686,131 | -0.05(-0.30%) |
May 14, 2012 | 18.88 | 18.93 | 18.57 | 18.62 | 2,182,055 | -0.40(-2.13%) |
May 11, 2012 | 19.01 | 19.19 | 19.00 | 19.03 | 1,597,852 | -0.06(-0.31%) |
May 10, 2012 | 18.90 | 19.16 | 18.85 | 19.09 | 2,560,952 | +0.32(+1.72%) |
May 09, 2012 | 18.73 | 18.97 | 18.68 | 18.77 | 2,774,834 | -0.12(-0.64%) |
May 08, 2012 | 18.91 | 18.99 | 18.73 | 18.89 | 2,836,119 | -0.12(-0.63%) |
May 07, 2012 | 19.05 | 19.12 | 18.94 | 19.01 | 2,371,033 | -0.06(-0.32%) |
May 04, 2012 | 18.94 | 19.13 | 18.93 | 19.07 | 2,110,462 | +0.01(+0.05%) |
May 03, 2012 | 19.05 | 19.31 | 19.04 | 19.06 | 2,245,115 | -0.00(-0.02%) |
May 02, 2012 | 18.93 | 19.30 | 18.76 | 19.06 | 4,241,886 | -0.04(-0.21%) |
May 01, 2012 | 18.94 | 19.27 | 18.91 | 19.10 | 1,904,307 | +0.20(+1.04%) |
Apr 30, 2012 | 18.80 | 19.03 | 18.77 | 18.91 | 2,340,740 | +0.09(+0.47%) |
Apr 27, 2012 | 18.80 | 18.92 | 18.71 | 18.82 | 2,146,887 | +0.12(+0.62%) |
Apr 26, 2012 | 18.49 | 18.75 | 18.37 | 18.70 | 2,538,369 | +0.27(+1.44%) |
Apr 25, 2012 | 18.20 | 18.46 | 18.17 | 18.44 | 2,897,719 | +0.36(+2.02%) |
Apr 24, 2012 | 17.95 | 18.07 | 17.93 | 18.07 | 2,545,179 | +0.11(+0.62%) |
Apr 23, 2012 | 17.92 | 17.97 | 17.74 | 17.96 | 3,316,867 | -0.14(-0.78%) |
Apr 20, 2012 | 17.73 | 18.21 | 17.73 | 18.10 | 3,885,017 | +0.41(+2.33%) |
Apr 19, 2012 | 17.67 | 17.78 | 17.59 | 17.69 | 1,697,543 | +0.00(+0.01%) |
Apr 18, 2012 | 17.65 | 17.75 | 17.63 | 17.69 | 1,814,177 | -0.04(-0.20%) |
Apr 17, 2012 | 17.56 | 17.75 | 17.41 | 17.72 | 3,041,782 | +0.24(+1.36%) |
Apr 16, 2012 | 17.60 | 17.60 | 17.41 | 17.48 | 2,172,817 | -0.05(-0.27%) |
Apr 13, 2012 | 17.56 | 17.74 | 17.52 | 17.53 | 1,874,362 | -0.05(-0.31%) |
Apr 12, 2012 | 17.61 | 17.67 | 17.48 | 17.59 | 2,517,860 | -0.02(-0.09%) |
Apr 11, 2012 | 17.51 | 17.71 | 17.50 | 17.60 | 4,746,478 | +0.26(+1.49%) |
Apr 10, 2012 | 17.63 | 17.66 | 17.29 | 17.34 | 4,333,406 | -0.29(-1.64%) |
Apr 09, 2012 | 17.55 | 17.71 | 17.52 | 17.63 | 4,150,433 | -0.09(-0.52%) |
Apr 05, 2012 | 17.65 | 17.78 | 17.64 | 17.72 | 1,427,647 | +0.03(+0.19%) |
Apr 04, 2012 | 17.76 | 17.80 | 17.68 | 17.69 | 2,125,056 | -0.21(-1.16%) |
Apr 03, 2012 | 17.85 | 17.91 | 17.77 | 17.90 | 3,009,686 | +0.06(+0.36%) |
Apr 02, 2012 | 17.78 | 17.95 | 17.71 | 17.83 | 3,447,990 | -0.01(-0.06%) |
Mar 30, 2012 | 17.95 | 17.97 | 17.81 | 17.85 | 2,134,643 | -0.05(-0.28%) |
Mar 29, 2012 | 17.75 | 17.92 | 17.63 | 17.90 | 1,489,968 | +0.01(+0.07%) |
Mar 28, 2012 | 17.95 | 18.04 | 17.77 | 17.88 | 1,869,900 | -0.12(-0.68%) |
Mar 27, 2012 | 18.04 | 18.07 | 17.95 | 18.00 | 1,927,160 | -0.05(-0.25%) |
Mar 26, 2012 | 18.06 | 18.16 | 18.00 | 18.05 | 2,092,054 | +0.09(+0.51%) |
Mar 23, 2012 | 17.82 | 18.02 | 17.79 | 17.96 | 2,154,000 | +0.14(+0.81%) |
Mar 22, 2012 | 17.88 | 17.90 | 17.75 | 17.81 | 2,508,823 | -0.17(-0.92%) |
Mar 21, 2012 | 18.08 | 18.11 | 17.98 | 17.98 | 1,917,125 | -0.12(-0.66%) |
Mar 20, 2012 | 18.06 | 18.14 | 18.01 | 18.10 | 2,653,847 | -0.05(-0.27%) |
Mar 19, 2012 | 18.10 | 18.30 | 18.10 | 18.15 | 2,136,121 | +0.04(+0.24%) |
Mar 16, 2012 | 18.25 | 18.28 | 18.10 | 18.11 | 3,904,740 | -0.16(-0.86%) |
Mar 15, 2012 | 18.34 | 18.38 | 18.19 | 18.26 | 3,050,820 | -0.07(-0.41%) |
Mar 14, 2012 | 18.57 | 18.64 | 18.33 | 18.34 | 2,471,761 | -0.24(-1.29%) |
Mar 13, 2012 | 18.54 | 18.61 | 18.45 | 18.58 | 2,862,016 | +0.11(+0.62%) |
Mar 12, 2012 | 18.28 | 18.58 | 18.28 | 18.46 | 4,048,863 | +0.27(+1.48%) |
Mar 09, 2012 | 18.08 | 18.32 | 18.05 | 18.19 | 3,827,940 | +0.14(+0.80%) |
Mar 08, 2012 | 18.06 | 18.14 | 17.97 | 18.05 | 3,007,357 | +0.06(+0.34%) |
Mar 07, 2012 | 18.04 | 18.05 | 17.93 | 17.99 | 2,889,139 | -0.05(-0.27%) |
Mar 06, 2012 | 18.06 | 18.10 | 17.94 | 18.04 | 4,581,049 | -0.13(-0.70%) |
Mar 05, 2012 | 18.03 | 18.20 | 17.99 | 18.16 | 2,504,485 | +0.07(+0.40%) |
Mar 02, 2012 | 18.05 | 18.18 | 18.02 | 18.09 | 2,321,342 | +0.04(+0.23%) |