Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.41 | 16.49 | 15.86 | 16.14 | 14,889,124 | -0.20(-1.24%) |
May 30, 2012 | 16.55 | 16.63 | 16.30 | 16.35 | 9,490,937 | -0.72(-4.21%) |
May 29, 2012 | 16.96 | 17.41 | 16.92 | 17.06 | 6,671,502 | +0.30(+1.78%) |
May 25, 2012 | 16.53 | 16.85 | 16.47 | 16.76 | 5,410,284 | +0.14(+0.83%) |
May 24, 2012 | 16.91 | 16.91 | 16.35 | 16.63 | 7,689,436 | -0.05(-0.32%) |
May 23, 2012 | 16.36 | 16.68 | 15.97 | 16.68 | 8,585,305 | +0.08(+0.50%) |
May 22, 2012 | 16.54 | 16.93 | 16.34 | 16.60 | 9,951,386 | -0.08(-0.47%) |
May 21, 2012 | 16.12 | 16.70 | 16.12 | 16.67 | 5,970,787 | +0.61(+3.80%) |
May 18, 2012 | 16.38 | 16.44 | 15.97 | 16.06 | 8,750,955 | -0.09(-0.56%) |
May 17, 2012 | 16.36 | 16.42 | 16.09 | 16.15 | 8,291,051 | -0.07(-0.44%) |
May 16, 2012 | 16.44 | 16.79 | 16.17 | 16.23 | 10,645,148 | -0.22(-1.31%) |
May 15, 2012 | 16.75 | 16.84 | 16.38 | 16.44 | 10,667,597 | -0.26(-1.58%) |
May 14, 2012 | 16.79 | 16.97 | 16.64 | 16.70 | 11,257,358 | -0.46(-2.68%) |
May 11, 2012 | 17.30 | 17.70 | 17.11 | 17.16 | 11,501,634 | -0.30(-1.75%) |
May 10, 2012 | 17.58 | 17.81 | 17.42 | 17.47 | 9,111,664 | +0.10(+0.55%) |
May 09, 2012 | 17.42 | 17.74 | 17.18 | 17.37 | 10,229,442 | -0.45(-2.52%) |
May 08, 2012 | 17.91 | 18.03 | 17.52 | 17.82 | 12,436,269 | -0.36(-1.97%) |
May 07, 2012 | 17.95 | 18.25 | 17.88 | 18.18 | 8,634,485 | +0.03(+0.16%) |
May 04, 2012 | 18.55 | 18.70 | 18.00 | 18.15 | 12,423,065 | -0.75(-3.96%) |
May 03, 2012 | 19.56 | 19.60 | 18.90 | 18.90 | 9,970,885 | -0.65(-3.33%) |
May 02, 2012 | 19.81 | 19.87 | 19.44 | 19.55 | 6,799,349 | -0.44(-2.18%) |
May 01, 2012 | 20.02 | 20.20 | 19.90 | 19.99 | 7,911,937 | +0.23(+1.15%) |
Apr 30, 2012 | 19.19 | 19.86 | 19.17 | 19.76 | 9,246,117 | +0.46(+2.39%) |
Apr 27, 2012 | 19.13 | 19.31 | 18.96 | 19.30 | 6,019,120 | +0.17(+0.88%) |
Apr 26, 2012 | 18.99 | 19.26 | 18.95 | 19.13 | 6,448,277 | -0.01(-0.03%) |
Apr 25, 2012 | 19.04 | 19.18 | 18.72 | 19.14 | 8,460,464 | +0.35(+1.88%) |
Apr 24, 2012 | 18.74 | 18.98 | 18.66 | 18.79 | 6,185,145 | +0.07(+0.38%) |
Apr 23, 2012 | 18.34 | 18.78 | 18.16 | 18.71 | 7,958,817 | +0.05(+0.29%) |
Apr 20, 2012 | 19.12 | 19.20 | 18.62 | 18.66 | 9,054,291 | -0.23(-1.23%) |
Apr 19, 2012 | 18.85 | 19.14 | 18.72 | 18.89 | 6,143,221 | +0.03(+0.16%) |
Apr 18, 2012 | 18.78 | 19.03 | 18.59 | 18.86 | 6,392,595 | -0.08(-0.44%) |
Apr 17, 2012 | 18.80 | 19.25 | 18.71 | 18.95 | 10,003,415 | +0.53(+2.89%) |
Apr 16, 2012 | 18.41 | 18.59 | 18.22 | 18.41 | 9,781,813 | +0.16(+0.85%) |
Apr 13, 2012 | 18.54 | 18.54 | 18.21 | 18.26 | 8,461,621 | -0.33(-1.80%) |
Apr 12, 2012 | 18.04 | 18.66 | 17.89 | 18.59 | 9,465,440 | +0.68(+3.77%) |
Apr 11, 2012 | 17.92 | 18.12 | 17.82 | 17.92 | 8,077,812 | +0.26(+1.49%) |
Apr 10, 2012 | 18.22 | 18.30 | 17.52 | 17.66 | 9,831,329 | -0.54(-2.96%) |
Apr 09, 2012 | 18.00 | 18.45 | 17.94 | 18.19 | 6,091,658 | -0.13(-0.69%) |
Apr 05, 2012 | 18.73 | 18.84 | 18.16 | 18.32 | 14,414,002 | -0.45(-2.39%) |
Apr 04, 2012 | 19.39 | 19.66 | 18.56 | 18.77 | 16,131,256 | -0.99(-5.02%) |
Apr 03, 2012 | 19.89 | 19.94 | 19.64 | 19.76 | 7,001,111 | -0.22(-1.11%) |
Apr 02, 2012 | 19.49 | 20.09 | 19.43 | 19.98 | 7,348,066 | +0.42(+2.17%) |
Mar 30, 2012 | 19.59 | 19.62 | 19.21 | 19.56 | 5,400,847 | +0.10(+0.49%) |
Mar 29, 2012 | 19.27 | 19.47 | 18.98 | 19.46 | 7,395,314 | +0.02(+0.09%) |
Mar 28, 2012 | 19.61 | 19.69 | 19.37 | 19.44 | 7,918,130 | -0.29(-1.49%) |
Mar 27, 2012 | 20.02 | 20.04 | 19.69 | 19.74 | 4,712,955 | -0.25(-1.23%) |
Mar 26, 2012 | 19.89 | 20.03 | 19.81 | 19.98 | 5,234,320 | +0.35(+1.80%) |
Mar 23, 2012 | 19.44 | 19.69 | 19.37 | 19.63 | 6,014,915 | +0.28(+1.42%) |
Mar 22, 2012 | 19.55 | 19.71 | 19.25 | 19.35 | 8,425,845 | -0.61(-3.06%) |
Mar 21, 2012 | 20.06 | 20.06 | 19.73 | 19.96 | 5,981,751 | +0.05(+0.27%) |
Mar 20, 2012 | 20.02 | 20.06 | 19.78 | 19.91 | 6,685,164 | -0.38(-1.89%) |
Mar 19, 2012 | 19.99 | 20.40 | 19.87 | 20.29 | 7,050,603 | +0.35(+1.77%) |
Mar 16, 2012 | 19.96 | 20.15 | 19.89 | 19.94 | 7,607,373 | +0.08(+0.42%) |
Mar 15, 2012 | 19.74 | 20.08 | 19.60 | 19.86 | 7,410,037 | +0.14(+0.73%) |
Mar 14, 2012 | 20.17 | 20.34 | 19.58 | 19.71 | 13,067,648 | -0.85(-4.13%) |
Mar 13, 2012 | 20.10 | 20.57 | 20.04 | 20.56 | 6,586,684 | +0.53(+2.63%) |
Mar 12, 2012 | 20.44 | 20.58 | 19.99 | 20.04 | 7,382,926 | -0.62(-2.98%) |
Mar 09, 2012 | 20.79 | 20.88 | 20.55 | 20.65 | 6,365,316 | -0.01(-0.03%) |
Mar 08, 2012 | 20.48 | 20.83 | 20.29 | 20.66 | 8,212,127 | +0.44(+2.19%) |
Mar 07, 2012 | 20.01 | 20.40 | 19.89 | 20.22 | 8,731,665 | +0.28(+1.38%) |
Mar 06, 2012 | 20.37 | 20.42 | 19.69 | 19.94 | 13,085,310 | -1.02(-4.88%) |
Mar 05, 2012 | 21.35 | 21.35 | 20.85 | 20.96 | 9,795,451 | -0.47(-2.20%) |
Mar 02, 2012 | 21.66 | 21.72 | 21.29 | 21.44 | 5,881,912 | -0.32(-1.48%) |