Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.37 | 18.37 | 17.70 | 18.04 | 1,028,021 | -0.30(-1.65%) |
May 30, 2012 | 18.65 | 18.65 | 18.17 | 18.34 | 772,810 | -0.54(-2.86%) |
May 29, 2012 | 18.77 | 18.96 | 18.61 | 18.88 | 750,249 | +0.31(+1.68%) |
May 25, 2012 | 18.32 | 18.74 | 18.17 | 18.57 | 1,162,562 | +0.23(+1.25%) |
May 24, 2012 | 17.93 | 18.64 | 17.80 | 18.34 | 1,308,574 | +0.52(+2.90%) |
May 23, 2012 | 17.53 | 17.89 | 17.41 | 17.82 | 1,174,209 | +0.10(+0.56%) |
May 22, 2012 | 17.40 | 18.10 | 17.39 | 17.73 | 1,624,660 | +0.39(+2.27%) |
May 21, 2012 | 17.22 | 17.47 | 16.97 | 17.33 | 1,650,201 | +0.14(+0.81%) |
May 18, 2012 | 17.67 | 17.73 | 17.07 | 17.19 | 1,487,667 | -0.43(-2.46%) |
May 17, 2012 | 17.82 | 17.94 | 17.44 | 17.63 | 1,412,271 | -0.15(-0.83%) |
May 16, 2012 | 18.06 | 18.15 | 17.72 | 17.78 | 1,432,162 | -0.18(-1.00%) |
May 15, 2012 | 18.51 | 18.61 | 17.88 | 17.96 | 2,027,431 | -0.57(-3.10%) |
May 14, 2012 | 18.65 | 18.90 | 18.51 | 18.53 | 1,467,097 | -0.28(-1.48%) |
May 11, 2012 | 19.09 | 19.37 | 18.81 | 18.81 | 1,123,800 | -0.41(-2.13%) |
May 10, 2012 | 19.43 | 19.70 | 19.10 | 19.22 | 1,516,440 | +0.01(+0.04%) |
May 09, 2012 | 19.09 | 19.36 | 18.74 | 19.21 | 1,242,492 | -0.16(-0.85%) |
May 08, 2012 | 19.19 | 19.41 | 18.71 | 19.37 | 2,630,038 | +0.00(+0.00%) |
May 07, 2012 | 19.59 | 19.78 | 19.29 | 19.37 | 1,245,532 | -0.34(-1.70%) |
May 04, 2012 | 19.67 | 19.75 | 19.26 | 19.71 | 1,715,552 | -0.17(-0.87%) |
May 03, 2012 | 20.32 | 20.33 | 19.75 | 19.88 | 1,876,638 | -0.39(-1.90%) |
May 02, 2012 | 20.52 | 20.69 | 20.07 | 20.27 | 2,882,052 | -0.45(-2.18%) |
May 01, 2012 | 20.46 | 21.31 | 20.28 | 20.72 | 3,511,804 | +0.77(+3.86%) |
Apr 30, 2012 | 20.14 | 20.25 | 19.82 | 19.95 | 2,811,648 | -0.20(-1.02%) |
Apr 27, 2012 | 20.58 | 20.58 | 19.50 | 20.15 | 4,782,627 | +0.50(+2.54%) |
Apr 26, 2012 | 19.06 | 19.85 | 19.01 | 19.65 | 2,530,995 | +0.49(+2.57%) |
Apr 25, 2012 | 19.40 | 19.70 | 19.13 | 19.16 | 997,204 | +0.09(+0.47%) |
Apr 24, 2012 | 18.83 | 19.19 | 18.56 | 19.07 | 1,084,530 | +0.26(+1.39%) |
Apr 23, 2012 | 18.90 | 19.00 | 18.46 | 18.81 | 1,549,926 | -0.34(-1.80%) |
Apr 20, 2012 | 19.66 | 19.81 | 19.06 | 19.15 | 1,786,596 | -0.38(-1.93%) |
Apr 19, 2012 | 19.66 | 20.20 | 19.24 | 19.53 | 3,407,688 | -0.16(-0.83%) |
Apr 18, 2012 | 18.77 | 19.73 | 18.76 | 19.69 | 4,530,273 | +0.80(+4.21%) |
Apr 17, 2012 | 18.10 | 19.25 | 18.10 | 18.90 | 1,814,666 | +0.91(+5.06%) |
Apr 16, 2012 | 18.00 | 18.33 | 17.78 | 17.99 | 1,726,186 | +0.11(+0.60%) |
Apr 13, 2012 | 18.35 | 18.35 | 17.69 | 17.88 | 1,336,738 | -0.47(-2.55%) |
Apr 12, 2012 | 17.64 | 18.53 | 17.59 | 18.35 | 1,875,922 | +0.83(+4.72%) |
Apr 11, 2012 | 17.62 | 17.86 | 17.42 | 17.52 | 1,268,136 | +0.14(+0.80%) |
Apr 10, 2012 | 17.91 | 18.01 | 17.28 | 17.38 | 1,691,502 | -0.54(-3.02%) |
Apr 09, 2012 | 18.10 | 18.10 | 17.73 | 17.92 | 2,054,056 | -0.52(-2.80%) |
Apr 05, 2012 | 18.84 | 18.90 | 18.38 | 18.44 | 1,251,164 | -0.43(-2.26%) |
Apr 04, 2012 | 18.78 | 18.98 | 18.47 | 18.87 | 2,260,503 | -0.14(-0.73%) |
Apr 03, 2012 | 18.98 | 19.59 | 18.82 | 19.00 | 2,275,547 | +0.02(+0.13%) |
Apr 02, 2012 | 18.21 | 19.14 | 18.10 | 18.98 | 3,012,992 | +0.75(+4.14%) |
Mar 30, 2012 | 18.39 | 18.42 | 17.81 | 18.23 | 1,820,871 | -0.03(-0.18%) |
Mar 29, 2012 | 18.01 | 18.46 | 17.54 | 18.26 | 3,034,674 | +0.10(+0.54%) |
Mar 28, 2012 | 18.52 | 18.62 | 18.00 | 18.16 | 1,967,140 | -0.34(-1.86%) |
Mar 27, 2012 | 18.73 | 18.88 | 18.33 | 18.50 | 1,923,422 | -0.22(-1.18%) |
Mar 26, 2012 | 18.63 | 19.00 | 18.63 | 18.73 | 1,827,515 | +0.30(+1.65%) |
Mar 23, 2012 | 18.42 | 18.50 | 18.13 | 18.42 | 2,014,833 | -0.01(-0.04%) |
Mar 22, 2012 | 18.69 | 18.92 | 18.32 | 18.43 | 1,567,521 | -0.45(-2.39%) |
Mar 21, 2012 | 19.14 | 19.14 | 18.32 | 18.88 | 2,977,826 | -0.13(-0.69%) |
Mar 20, 2012 | 19.66 | 19.82 | 18.85 | 19.01 | 1,853,120 | -0.80(-4.05%) |
Mar 19, 2012 | 19.97 | 20.10 | 19.64 | 19.82 | 1,590,870 | -0.22(-1.10%) |
Mar 16, 2012 | 19.68 | 20.11 | 19.37 | 20.04 | 3,148,198 | +0.30(+1.54%) |
Mar 15, 2012 | 19.40 | 19.82 | 19.28 | 19.73 | 2,178,528 | +0.34(+1.73%) |
Mar 14, 2012 | 19.35 | 19.67 | 19.17 | 19.40 | 1,369,691 | -0.01(-0.04%) |
Mar 13, 2012 | 19.24 | 19.44 | 19.01 | 19.41 | 2,168,072 | +0.32(+1.67%) |
Mar 12, 2012 | 19.50 | 19.50 | 18.87 | 19.09 | 1,856,974 | -0.48(-2.47%) |
Mar 09, 2012 | 19.24 | 20.00 | 19.24 | 19.57 | 1,985,771 | +0.33(+1.70%) |
Mar 08, 2012 | 19.72 | 19.81 | 19.13 | 19.24 | 2,604,080 | -0.35(-1.80%) |
Mar 07, 2012 | 19.19 | 19.86 | 19.17 | 19.59 | 2,819,878 | +0.50(+2.62%) |
Mar 06, 2012 | 19.58 | 19.78 | 18.98 | 19.09 | 2,017,040 | -0.62(-3.16%) |
Mar 05, 2012 | 19.82 | 20.13 | 19.38 | 19.72 | 2,337,323 | -0.10(-0.50%) |
Mar 02, 2012 | 20.41 | 20.54 | 19.70 | 19.82 | 3,292,869 | -0.60(-2.93%) |