Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.55 | 18.60 | 18.05 | 18.40 | 2,890,011 | -0.24(-1.29%) |
May 30, 2012 | 19.01 | 19.10 | 18.56 | 18.64 | 2,210,768 | -0.53(-2.76%) |
May 29, 2012 | 18.70 | 19.24 | 18.60 | 19.17 | 2,093,543 | +0.81(+4.41%) |
May 25, 2012 | 18.70 | 18.83 | 18.32 | 18.36 | 1,565,837 | -0.18(-0.97%) |
May 24, 2012 | 19.10 | 19.10 | 18.48 | 18.54 | 2,158,189 | -0.57(-2.98%) |
May 23, 2012 | 19.08 | 19.23 | 18.91 | 19.11 | 4,447,559 | -0.14(-0.73%) |
May 22, 2012 | 19.56 | 19.65 | 19.15 | 19.25 | 1,179,164 | -0.23(-1.18%) |
May 21, 2012 | 18.90 | 19.67 | 18.77 | 19.48 | 1,941,700 | +0.57(+3.01%) |
May 18, 2012 | 20.91 | 21.16 | 18.81 | 18.91 | 4,146,639 | -2.00(-9.56%) |
May 17, 2012 | 21.38 | 21.76 | 20.78 | 20.91 | 7,311,542 | +1.26(+6.41%) |
May 16, 2012 | 19.63 | 20.44 | 19.56 | 19.65 | 1,897,240 | +0.04(+0.20%) |
May 15, 2012 | 19.04 | 19.93 | 19.01 | 19.61 | 2,924,792 | +0.65(+3.43%) |
May 14, 2012 | 19.01 | 19.29 | 18.94 | 18.96 | 3,473,540 | -0.13(-0.68%) |
May 11, 2012 | 18.92 | 19.33 | 18.92 | 19.09 | 3,980,385 | +0.08(+0.42%) |
May 10, 2012 | 19.60 | 19.80 | 18.96 | 19.01 | 1,989,549 | -0.50(-2.56%) |
May 09, 2012 | 19.63 | 19.83 | 19.30 | 19.51 | 1,664,223 | -0.36(-1.81%) |
May 08, 2012 | 19.85 | 20.04 | 19.43 | 19.87 | 1,865,332 | -0.13(-0.65%) |
May 07, 2012 | 19.71 | 20.12 | 19.71 | 20.00 | 2,659,200 | +0.09(+0.45%) |
May 04, 2012 | 20.10 | 20.10 | 19.44 | 19.91 | 2,594,879 | -0.16(-0.80%) |
May 03, 2012 | 20.48 | 20.66 | 19.84 | 20.07 | 3,078,850 | -0.44(-2.15%) |
May 02, 2012 | 20.90 | 21.10 | 20.41 | 20.51 | 3,020,830 | -0.43(-2.05%) |
May 01, 2012 | 21.79 | 21.79 | 20.90 | 20.94 | 2,639,216 | -0.73(-3.37%) |
Apr 30, 2012 | 21.55 | 21.90 | 21.50 | 21.67 | 2,233,455 | +0.01(+0.05%) |
Apr 27, 2012 | 21.92 | 22.13 | 21.27 | 21.66 | 1,843,784 | +0.17(+0.79%) |
Apr 26, 2012 | 20.94 | 21.77 | 20.93 | 21.49 | 1,939,901 | +0.51(+2.43%) |
Apr 25, 2012 | 21.31 | 21.79 | 20.60 | 20.98 | 3,106,772 | -0.11(-0.52%) |
Apr 24, 2012 | 21.02 | 21.26 | 21.01 | 21.09 | 1,108,059 | +0.15(+0.72%) |
Apr 23, 2012 | 20.87 | 21.21 | 20.55 | 20.94 | 2,362,166 | -0.23(-1.09%) |
Apr 20, 2012 | 21.28 | 21.51 | 21.14 | 21.17 | 1,714,577 | +0.06(+0.28%) |
Apr 19, 2012 | 21.03 | 21.86 | 20.99 | 21.11 | 1,736,161 | +0.06(+0.29%) |
Apr 18, 2012 | 21.19 | 21.36 | 20.80 | 21.05 | 2,161,586 | -0.32(-1.50%) |
Apr 17, 2012 | 21.21 | 21.61 | 21.15 | 21.37 | 1,628,407 | +0.32(+1.52%) |
Apr 16, 2012 | 21.38 | 21.75 | 20.98 | 21.05 | 2,123,528 | -0.28(-1.31%) |
Apr 13, 2012 | 21.62 | 21.62 | 21.00 | 21.33 | 2,693,281 | -0.36(-1.66%) |
Apr 12, 2012 | 21.10 | 21.80 | 21.05 | 21.69 | 2,570,731 | +0.63(+2.99%) |
Apr 11, 2012 | 21.05 | 21.16 | 20.91 | 21.06 | 1,914,263 | +0.21(+1.01%) |
Apr 10, 2012 | 20.98 | 21.26 | 20.66 | 20.85 | 1,678,108 | -0.25(-1.18%) |
Apr 09, 2012 | 21.00 | 21.15 | 20.87 | 21.10 | 1,692,850 | -0.22(-1.03%) |
Apr 05, 2012 | 20.96 | 21.35 | 20.88 | 21.32 | 2,292,613 | +0.32(+1.52%) |
Apr 04, 2012 | 20.76 | 21.12 | 20.65 | 21.00 | 3,852,989 | -0.01(-0.05%) |
Apr 03, 2012 | 21.62 | 21.75 | 20.98 | 21.01 | 3,082,012 | -0.72(-3.31%) |
Apr 02, 2012 | 21.70 | 22.00 | 21.53 | 21.73 | 2,141,478 | +0.09(+0.42%) |
Mar 30, 2012 | 21.48 | 21.93 | 21.12 | 21.64 | 3,457,925 | +0.36(+1.69%) |
Mar 29, 2012 | 21.78 | 21.99 | 21.01 | 21.28 | 5,358,676 | -0.71(-3.23%) |
Mar 28, 2012 | 23.04 | 23.06 | 21.94 | 21.99 | 3,627,300 | -1.10(-4.76%) |
Mar 27, 2012 | 23.15 | 23.72 | 23.00 | 23.09 | 3,616,735 | -0.06(-0.26%) |
Mar 26, 2012 | 23.01 | 23.55 | 22.97 | 23.15 | 4,527,229 | +0.32(+1.40%) |
Mar 23, 2012 | 22.66 | 23.00 | 22.57 | 22.83 | 3,278,093 | +0.12(+0.55%) |
Mar 22, 2012 | 22.95 | 23.12 | 22.56 | 22.70 | 2,958,929 | -0.45(-1.92%) |
Mar 21, 2012 | 23.41 | 23.74 | 23.08 | 23.15 | 2,985,314 | -0.23(-0.98%) |
Mar 20, 2012 | 24.01 | 24.07 | 23.21 | 23.38 | 3,024,173 | -0.82(-3.39%) |
Mar 19, 2012 | 24.54 | 24.90 | 24.17 | 24.20 | 1,938,418 | -0.48(-1.94%) |
Mar 16, 2012 | 23.33 | 24.70 | 23.20 | 24.68 | 3,599,489 | +1.26(+5.38%) |
Mar 15, 2012 | 23.26 | 23.53 | 22.88 | 23.42 | 2,799,918 | +0.05(+0.21%) |
Mar 14, 2012 | 23.96 | 24.10 | 23.18 | 23.37 | 2,697,111 | -0.68(-2.83%) |
Mar 13, 2012 | 23.76 | 24.11 | 23.42 | 24.05 | 1,872,733 | +0.29(+1.22%) |
Mar 12, 2012 | 24.14 | 24.50 | 23.32 | 23.76 | 2,251,346 | -0.33(-1.37%) |
Mar 09, 2012 | 25.09 | 25.17 | 24.00 | 24.09 | 5,459,051 | -0.89(-3.56%) |
Mar 08, 2012 | 24.60 | 25.11 | 23.96 | 24.98 | 5,986,625 | +0.45(+1.83%) |
Mar 07, 2012 | 25.50 | 25.61 | 24.32 | 24.53 | 7,880,760 | -0.94(-3.69%) |
Mar 06, 2012 | 26.08 | 26.33 | 25.32 | 25.47 | 2,966,135 | -0.99(-3.74%) |
Mar 05, 2012 | 27.65 | 27.84 | 26.40 | 26.46 | 3,014,397 | -1.28(-4.61%) |
Mar 02, 2012 | 27.70 | 28.05 | 27.46 | 27.74 | 2,177,795 | -0.01(-0.04%) |