Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.23 | 15.34 | 14.72 | 15.00 | 9,330,689 | -0.21(-1.38%) |
May 30, 2012 | 16.04 | 16.04 | 15.16 | 15.21 | 9,632,722 | -1.24(-7.53%) |
May 29, 2012 | 16.29 | 16.67 | 16.28 | 16.44 | 4,336,502 | +0.31(+1.92%) |
May 25, 2012 | 16.07 | 16.23 | 15.99 | 16.13 | 5,973,764 | +0.05(+0.29%) |
May 24, 2012 | 16.22 | 16.26 | 15.79 | 16.09 | 5,862,704 | -0.04(-0.23%) |
May 23, 2012 | 15.55 | 16.14 | 15.40 | 16.12 | 7,162,463 | +0.19(+1.18%) |
May 22, 2012 | 15.85 | 16.18 | 15.77 | 15.93 | 8,504,786 | +0.05(+0.33%) |
May 21, 2012 | 15.45 | 15.91 | 15.45 | 15.88 | 2,966,600 | +0.48(+3.10%) |
May 18, 2012 | 15.54 | 15.73 | 15.32 | 15.40 | 6,908,450 | +0.09(+0.62%) |
May 17, 2012 | 15.36 | 15.57 | 15.24 | 15.31 | 8,008,016 | +0.13(+0.83%) |
May 16, 2012 | 15.36 | 15.70 | 15.06 | 15.18 | 8,619,491 | -0.16(-1.06%) |
May 15, 2012 | 15.81 | 15.82 | 15.29 | 15.35 | 5,083,304 | -0.49(-3.11%) |
May 14, 2012 | 15.86 | 16.05 | 15.74 | 15.84 | 4,934,473 | -0.41(-2.55%) |
May 11, 2012 | 16.21 | 16.67 | 16.14 | 16.25 | 5,201,749 | -0.05(-0.32%) |
May 10, 2012 | 16.31 | 16.54 | 16.21 | 16.31 | 5,811,998 | +0.22(+1.37%) |
May 09, 2012 | 15.70 | 16.24 | 15.64 | 16.09 | 6,605,186 | -0.05(-0.29%) |
May 08, 2012 | 16.53 | 16.55 | 15.91 | 16.13 | 8,480,010 | -0.57(-3.39%) |
May 07, 2012 | 16.61 | 16.74 | 16.41 | 16.70 | 6,277,918 | +0.01(+0.06%) |
May 04, 2012 | 16.74 | 16.97 | 16.50 | 16.69 | 14,359,461 | -0.79(-4.50%) |
May 03, 2012 | 17.74 | 18.02 | 17.41 | 17.48 | 7,059,689 | -0.58(-3.22%) |
May 02, 2012 | 18.26 | 18.26 | 17.94 | 18.06 | 4,989,042 | -0.39(-2.10%) |
May 01, 2012 | 18.31 | 18.57 | 18.23 | 18.45 | 4,436,919 | +0.22(+1.18%) |
Apr 30, 2012 | 17.67 | 18.25 | 17.65 | 18.23 | 7,328,909 | +0.40(+2.27%) |
Apr 27, 2012 | 17.46 | 17.89 | 17.44 | 17.83 | 5,347,219 | +0.46(+2.66%) |
Apr 26, 2012 | 17.20 | 17.43 | 17.04 | 17.37 | 7,158,714 | +0.13(+0.73%) |
Apr 25, 2012 | 16.93 | 17.29 | 16.74 | 17.24 | 8,943,934 | +0.62(+3.72%) |
Apr 24, 2012 | 16.73 | 16.79 | 16.56 | 16.62 | 10,562,958 | -0.05(-0.28%) |
Apr 23, 2012 | 16.64 | 16.89 | 16.51 | 16.67 | 6,176,009 | -0.25(-1.46%) |
Apr 20, 2012 | 17.18 | 17.26 | 16.87 | 16.92 | 4,413,910 | -0.05(-0.28%) |
Apr 19, 2012 | 17.05 | 17.35 | 16.87 | 16.96 | 5,492,394 | -0.08(-0.46%) |
Apr 18, 2012 | 17.18 | 17.32 | 16.91 | 17.04 | 4,293,357 | -0.23(-1.34%) |
Apr 17, 2012 | 16.98 | 17.41 | 16.97 | 17.27 | 5,242,439 | +0.54(+3.23%) |
Apr 16, 2012 | 16.86 | 17.00 | 16.65 | 16.73 | 5,844,032 | -0.05(-0.31%) |
Apr 13, 2012 | 17.30 | 17.32 | 16.75 | 16.78 | 8,423,482 | -0.61(-3.50%) |
Apr 12, 2012 | 16.65 | 17.47 | 16.61 | 17.39 | 7,917,564 | +0.86(+5.20%) |
Apr 11, 2012 | 16.42 | 16.72 | 16.40 | 16.53 | 6,860,926 | +0.18(+1.12%) |
Apr 10, 2012 | 16.60 | 16.70 | 16.07 | 16.35 | 6,981,568 | -0.33(-1.98%) |
Apr 09, 2012 | 16.41 | 16.85 | 16.40 | 16.68 | 5,812,793 | -0.13(-0.75%) |
Apr 05, 2012 | 17.23 | 17.29 | 16.62 | 16.81 | 7,789,382 | -0.40(-2.35%) |
Apr 04, 2012 | 17.17 | 17.48 | 17.13 | 17.21 | 7,336,647 | -0.34(-1.94%) |
Apr 03, 2012 | 17.84 | 17.88 | 17.42 | 17.55 | 5,674,121 | -0.30(-1.68%) |
Apr 02, 2012 | 17.56 | 17.93 | 17.42 | 17.85 | 6,255,432 | +0.44(+2.53%) |
Mar 30, 2012 | 17.35 | 17.44 | 17.09 | 17.41 | 6,960,765 | +0.32(+1.87%) |
Mar 29, 2012 | 17.17 | 17.24 | 16.84 | 17.09 | 9,442,352 | -0.17(-0.97%) |
Mar 28, 2012 | 17.46 | 17.53 | 17.20 | 17.26 | 6,767,990 | -0.30(-1.73%) |
Mar 27, 2012 | 17.70 | 17.70 | 17.43 | 17.56 | 6,358,010 | -0.06(-0.36%) |
Mar 26, 2012 | 17.89 | 17.93 | 17.60 | 17.62 | 7,849,236 | -0.04(-0.24%) |
Mar 23, 2012 | 17.73 | 17.77 | 17.52 | 17.67 | 7,020,619 | +0.00(+0.00%) |
Mar 22, 2012 | 18.05 | 18.11 | 17.65 | 17.67 | 10,520,814 | -0.84(-4.56%) |
Mar 21, 2012 | 18.41 | 18.55 | 18.27 | 18.51 | 4,484,967 | +0.07(+0.37%) |
Mar 20, 2012 | 18.59 | 18.60 | 18.37 | 18.44 | 6,286,596 | -0.40(-2.12%) |
Mar 19, 2012 | 18.56 | 18.91 | 18.40 | 18.84 | 4,521,655 | +0.26(+1.41%) |
Mar 16, 2012 | 18.23 | 18.65 | 18.19 | 18.58 | 6,674,852 | +0.45(+2.46%) |
Mar 15, 2012 | 18.03 | 18.19 | 17.90 | 18.13 | 6,451,386 | +0.18(+1.03%) |
Mar 14, 2012 | 18.56 | 18.72 | 17.92 | 17.95 | 7,333,243 | -0.38(-2.05%) |
Mar 13, 2012 | 18.04 | 18.37 | 17.89 | 18.32 | 6,610,797 | +0.26(+1.44%) |
Mar 12, 2012 | 18.48 | 18.63 | 17.94 | 18.06 | 7,419,322 | -0.59(-3.16%) |
Mar 09, 2012 | 18.68 | 18.80 | 18.57 | 18.65 | 4,953,126 | +0.08(+0.45%) |
Mar 08, 2012 | 18.64 | 18.85 | 18.28 | 18.57 | 7,466,779 | +0.23(+1.25%) |
Mar 07, 2012 | 18.37 | 18.53 | 18.05 | 18.34 | 8,090,995 | -0.05(-0.26%) |
Mar 06, 2012 | 18.29 | 18.42 | 17.99 | 18.39 | 10,708,380 | -0.32(-1.70%) |
Mar 05, 2012 | 19.15 | 19.16 | 18.58 | 18.70 | 7,723,108 | -0.47(-2.47%) |
Mar 02, 2012 | 19.66 | 19.67 | 19.16 | 19.18 | 5,132,774 | -0.62(-3.11%) |