Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.65 | 20.05 | 19.65 | 19.93 | 6,629,781 | +0.28(+1.43%) |
May 30, 2012 | 19.61 | 19.77 | 19.56 | 19.65 | 7,426,649 | -0.02(-0.10%) |
May 29, 2012 | 19.56 | 19.73 | 19.47 | 19.67 | 20,560,976 | +0.20(+1.02%) |
May 25, 2012 | 19.59 | 19.75 | 19.43 | 19.47 | 19,355,272 | -0.13(-0.65%) |
May 24, 2012 | 19.65 | 19.79 | 19.45 | 19.60 | 18,520,408 | -0.02(-0.10%) |
May 23, 2012 | 19.74 | 19.79 | 19.50 | 19.62 | 3,782,955 | -0.15(-0.74%) |
May 22, 2012 | 19.80 | 19.88 | 19.70 | 19.77 | 6,043,637 | -0.03(-0.16%) |
May 21, 2012 | 20.23 | 20.23 | 19.67 | 19.80 | 11,083,666 | -0.45(-2.21%) |
May 18, 2012 | 20.30 | 20.45 | 20.18 | 20.25 | 5,852,754 | +0.03(+0.13%) |
May 17, 2012 | 20.25 | 20.37 | 20.19 | 20.22 | 3,602,729 | +0.01(+0.06%) |
May 16, 2012 | 20.29 | 20.35 | 20.14 | 20.21 | 3,832,170 | -0.01(-0.06%) |
May 15, 2012 | 20.36 | 20.39 | 20.15 | 20.22 | 3,551,211 | -0.11(-0.57%) |
May 14, 2012 | 20.37 | 20.44 | 20.27 | 20.34 | 2,679,397 | -0.13(-0.62%) |
May 11, 2012 | 20.39 | 20.57 | 20.30 | 20.46 | 3,741,177 | +0.02(+0.09%) |
May 10, 2012 | 20.21 | 20.47 | 20.11 | 20.44 | 4,119,125 | +0.31(+1.52%) |
May 09, 2012 | 19.92 | 20.33 | 19.90 | 20.14 | 5,368,834 | +0.12(+0.61%) |
May 08, 2012 | 20.02 | 20.11 | 19.90 | 20.02 | 4,283,743 | -0.07(-0.35%) |
May 07, 2012 | 20.10 | 20.18 | 19.97 | 20.09 | 3,031,816 | -0.13(-0.66%) |
May 04, 2012 | 20.09 | 20.29 | 20.07 | 20.22 | 4,010,965 | +0.09(+0.44%) |
May 03, 2012 | 20.04 | 20.33 | 19.99 | 20.13 | 6,296,169 | +0.07(+0.35%) |
May 02, 2012 | 20.09 | 20.39 | 19.93 | 20.06 | 5,485,092 | -0.05(-0.25%) |
May 01, 2012 | 19.95 | 20.13 | 19.90 | 20.11 | 4,630,291 | +0.20(+1.03%) |
Apr 30, 2012 | 19.91 | 19.92 | 19.76 | 19.91 | 4,977,339 | -0.03(-0.13%) |
Apr 27, 2012 | 19.81 | 19.95 | 19.74 | 19.93 | 4,241,467 | +0.15(+0.78%) |
Apr 26, 2012 | 19.52 | 19.81 | 19.48 | 19.78 | 4,438,297 | +0.26(+1.31%) |
Apr 25, 2012 | 19.47 | 19.55 | 19.40 | 19.52 | 3,121,741 | +0.10(+0.49%) |
Apr 24, 2012 | 19.43 | 19.55 | 19.37 | 19.43 | 3,835,171 | +0.03(+0.16%) |
Apr 23, 2012 | 19.38 | 19.42 | 19.28 | 19.40 | 2,830,903 | -0.04(-0.20%) |
Apr 20, 2012 | 19.28 | 19.49 | 19.18 | 19.43 | 3,996,362 | +0.21(+1.10%) |
Apr 19, 2012 | 19.17 | 19.34 | 19.14 | 19.22 | 4,844,012 | -0.01(-0.07%) |
Apr 18, 2012 | 19.31 | 19.45 | 19.20 | 19.24 | 3,886,657 | -0.14(-0.73%) |
Apr 17, 2012 | 19.24 | 19.40 | 19.05 | 19.38 | 4,747,320 | +0.19(+1.00%) |
Apr 16, 2012 | 19.04 | 19.29 | 19.03 | 19.19 | 4,849,224 | +0.21(+1.11%) |
Apr 13, 2012 | 18.77 | 19.17 | 18.77 | 18.97 | 12,273,631 | +0.18(+0.95%) |
Apr 12, 2012 | 18.80 | 18.85 | 18.69 | 18.80 | 5,983,011 | +0.03(+0.17%) |
Apr 11, 2012 | 18.74 | 18.82 | 18.71 | 18.76 | 5,470,495 | +0.17(+0.93%) |
Apr 10, 2012 | 18.82 | 18.82 | 18.48 | 18.59 | 8,527,057 | -0.28(-1.49%) |
Apr 09, 2012 | 18.84 | 18.95 | 18.80 | 18.87 | 6,313,033 | -0.12(-0.61%) |
Apr 05, 2012 | 19.23 | 19.26 | 18.90 | 18.99 | 8,949,854 | -0.32(-1.66%) |
Apr 04, 2012 | 19.35 | 19.42 | 19.25 | 19.31 | 4,440,550 | -0.11(-0.59%) |
Apr 03, 2012 | 19.59 | 19.61 | 19.24 | 19.42 | 4,127,925 | -0.15(-0.75%) |
Apr 02, 2012 | 19.56 | 19.65 | 19.42 | 19.57 | 4,059,700 | +0.01(+0.03%) |
Mar 30, 2012 | 19.50 | 19.58 | 19.37 | 19.56 | 4,951,180 | +0.23(+1.19%) |
Mar 29, 2012 | 19.15 | 19.35 | 19.01 | 19.33 | 4,046,584 | +0.09(+0.46%) |
Mar 28, 2012 | 19.33 | 19.42 | 19.14 | 19.24 | 5,512,415 | -0.08(-0.43%) |
Mar 27, 2012 | 19.19 | 19.40 | 19.16 | 19.33 | 4,970,930 | +0.17(+0.87%) |
Mar 26, 2012 | 19.09 | 19.17 | 19.01 | 19.16 | 4,669,377 | +0.20(+1.04%) |
Mar 23, 2012 | 19.06 | 19.17 | 18.93 | 18.96 | 4,306,610 | -0.09(-0.47%) |
Mar 22, 2012 | 18.95 | 19.07 | 18.92 | 19.05 | 4,837,376 | +0.02(+0.10%) |
Mar 21, 2012 | 19.05 | 19.09 | 18.96 | 19.03 | 6,064,431 | +0.00(+0.00%) |
Mar 20, 2012 | 19.03 | 19.08 | 18.91 | 19.03 | 5,611,339 | -0.13(-0.67%) |
Mar 19, 2012 | 19.19 | 19.37 | 19.14 | 19.16 | 3,791,190 | -0.09(-0.46%) |
Mar 16, 2012 | 19.25 | 19.29 | 19.11 | 19.25 | 5,515,460 | -0.01(-0.03%) |
Mar 15, 2012 | 19.24 | 19.40 | 19.11 | 19.26 | 4,667,216 | +0.02(+0.10%) |
Mar 14, 2012 | 19.49 | 19.52 | 19.20 | 19.24 | 4,084,322 | -0.25(-1.28%) |
Mar 13, 2012 | 19.55 | 19.58 | 19.35 | 19.49 | 4,334,693 | -0.01(-0.03%) |
Mar 12, 2012 | 19.36 | 19.52 | 19.32 | 19.49 | 4,314,351 | +0.13(+0.69%) |
Mar 09, 2012 | 19.65 | 19.65 | 19.31 | 19.36 | 5,649,500 | -0.15(-0.75%) |
Mar 08, 2012 | 19.41 | 19.58 | 19.36 | 19.51 | 4,376,063 | +0.18(+0.93%) |
Mar 07, 2012 | 19.38 | 19.45 | 19.24 | 19.33 | 4,771,110 | -0.02(-0.08%) |
Mar 06, 2012 | 19.48 | 19.52 | 19.19 | 19.34 | 6,170,592 | -0.21(-1.10%) |
Mar 05, 2012 | 19.61 | 19.65 | 19.33 | 19.56 | 4,712,124 | -0.04(-0.23%) |
Mar 02, 2012 | 19.47 | 19.68 | 19.47 | 19.60 | 3,991,874 | +0.15(+0.75%) |