Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.31 | 18.36 | 18.03 | 18.15 | 18,355,186 | -0.20(-1.09%) |
May 30, 2012 | 18.41 | 18.47 | 18.24 | 18.35 | 15,775,709 | -0.17(-0.90%) |
May 29, 2012 | 18.48 | 18.58 | 18.35 | 18.52 | 12,529,594 | +0.17(+0.93%) |
May 25, 2012 | 18.44 | 18.45 | 18.24 | 18.35 | 7,930,924 | -0.05(-0.26%) |
May 24, 2012 | 18.22 | 18.43 | 18.18 | 18.40 | 8,185,204 | +0.15(+0.84%) |
May 23, 2012 | 18.25 | 18.32 | 18.08 | 18.25 | 13,173,555 | -0.10(-0.53%) |
May 22, 2012 | 18.51 | 18.51 | 18.25 | 18.34 | 11,819,972 | -0.15(-0.83%) |
May 21, 2012 | 18.18 | 18.51 | 18.17 | 18.50 | 15,663,288 | +0.35(+1.90%) |
May 18, 2012 | 18.31 | 18.31 | 18.07 | 18.15 | 21,746,632 | -0.06(-0.32%) |
May 17, 2012 | 18.74 | 18.82 | 18.21 | 18.21 | 22,763,834 | -0.54(-2.87%) |
May 16, 2012 | 18.85 | 18.94 | 18.74 | 18.75 | 18,489,272 | -0.11(-0.56%) |
May 15, 2012 | 19.01 | 19.03 | 18.78 | 18.85 | 16,644,826 | -0.21(-1.12%) |
May 14, 2012 | 18.77 | 19.28 | 18.63 | 19.07 | 25,463,008 | +0.23(+1.20%) |
May 11, 2012 | 18.99 | 18.99 | 18.61 | 18.84 | 26,330,394 | +0.21(+1.15%) |
May 10, 2012 | 18.49 | 18.67 | 18.46 | 18.63 | 17,949,594 | +0.22(+1.20%) |
May 09, 2012 | 18.17 | 18.46 | 17.92 | 18.41 | 24,203,582 | +0.43(+2.39%) |
May 08, 2012 | 17.99 | 18.14 | 17.78 | 17.98 | 22,721,468 | -0.16(-0.88%) |
May 07, 2012 | 18.22 | 18.29 | 18.09 | 18.14 | 16,148,386 | -0.13(-0.74%) |
May 04, 2012 | 18.49 | 18.57 | 18.24 | 18.27 | 17,560,176 | -0.41(-2.18%) |
May 03, 2012 | 18.89 | 18.94 | 18.59 | 18.68 | 13,149,205 | -0.18(-0.94%) |
May 02, 2012 | 18.69 | 18.92 | 18.54 | 18.86 | 16,107,559 | +0.16(+0.86%) |
May 01, 2012 | 18.88 | 18.89 | 18.64 | 18.70 | 17,020,784 | -0.21(-1.11%) |
Apr 30, 2012 | 18.90 | 19.07 | 18.78 | 18.91 | 14,146,630 | -0.05(-0.27%) |
Apr 27, 2012 | 19.08 | 19.35 | 18.79 | 18.96 | 16,239,364 | -0.20(-1.06%) |
Apr 26, 2012 | 19.00 | 19.19 | 18.91 | 19.16 | 18,373,302 | +0.05(+0.29%) |
Apr 25, 2012 | 19.07 | 19.11 | 18.78 | 19.11 | 17,351,298 | +0.08(+0.40%) |
Apr 24, 2012 | 18.69 | 19.03 | 18.65 | 19.03 | 19,712,908 | +0.35(+1.85%) |
Apr 23, 2012 | 18.36 | 18.86 | 18.32 | 18.69 | 22,219,860 | +0.15(+0.80%) |
Apr 20, 2012 | 18.98 | 19.09 | 18.33 | 18.54 | 40,988,348 | -0.45(-2.39%) |
Apr 19, 2012 | 19.79 | 19.90 | 18.75 | 18.99 | 99,095,280 | +2.05(+12.10%) |
Apr 18, 2012 | 16.95 | 17.13 | 16.84 | 16.94 | 15,823,616 | -0.03(-0.15%) |
Apr 17, 2012 | 16.80 | 17.05 | 16.76 | 16.97 | 12,609,805 | +0.30(+1.79%) |
Apr 16, 2012 | 16.56 | 16.72 | 16.50 | 16.67 | 12,919,652 | +0.13(+0.77%) |
Apr 13, 2012 | 16.64 | 16.77 | 16.53 | 16.54 | 17,094,238 | -0.08(-0.46%) |
Apr 12, 2012 | 16.57 | 16.73 | 16.50 | 16.62 | 17,662,708 | +0.11(+0.67%) |
Apr 11, 2012 | 16.77 | 16.90 | 16.48 | 16.51 | 18,094,614 | -0.13(-0.78%) |
Apr 10, 2012 | 16.87 | 16.94 | 16.60 | 16.64 | 20,004,136 | -0.30(-1.76%) |
Apr 09, 2012 | 16.97 | 17.23 | 16.93 | 16.93 | 16,435,810 | -0.43(-2.45%) |
Apr 05, 2012 | 17.09 | 17.40 | 17.08 | 17.36 | 22,757,872 | +0.21(+1.21%) |
Apr 04, 2012 | 17.41 | 17.41 | 16.56 | 17.15 | 48,901,704 | -0.33(-1.89%) |
Apr 03, 2012 | 17.64 | 17.76 | 17.25 | 17.48 | 24,170,074 | -0.25(-1.39%) |
Apr 02, 2012 | 17.70 | 17.74 | 17.38 | 17.73 | 19,279,012 | -0.03(-0.16%) |
Mar 30, 2012 | 17.45 | 17.80 | 17.42 | 17.76 | 19,913,934 | +0.40(+2.28%) |
Mar 29, 2012 | 17.16 | 17.43 | 17.11 | 17.36 | 15,665,051 | +0.14(+0.82%) |
Mar 28, 2012 | 17.25 | 17.36 | 17.06 | 17.22 | 14,046,274 | -0.00(-0.02%) |
Mar 27, 2012 | 17.23 | 17.34 | 17.13 | 17.22 | 13,116,838 | +0.06(+0.36%) |
Mar 26, 2012 | 17.08 | 17.18 | 16.97 | 17.16 | 16,042,808 | +0.13(+0.79%) |
Mar 23, 2012 | 17.02 | 17.08 | 16.74 | 17.03 | 14,228,066 | +0.08(+0.47%) |
Mar 22, 2012 | 16.70 | 16.98 | 16.63 | 16.95 | 12,839,298 | +0.12(+0.71%) |
Mar 21, 2012 | 17.10 | 17.10 | 16.78 | 16.83 | 11,956,878 | -0.23(-1.32%) |
Mar 20, 2012 | 17.09 | 17.11 | 16.95 | 17.05 | 16,107,592 | -0.05(-0.32%) |
Mar 19, 2012 | 16.92 | 17.17 | 16.84 | 17.11 | 9,642,443 | +0.12(+0.73%) |
Mar 16, 2012 | 17.08 | 17.22 | 16.93 | 16.98 | 23,530,436 | -0.16(-0.91%) |
Mar 15, 2012 | 17.06 | 17.16 | 16.95 | 17.14 | 16,858,306 | +0.18(+1.07%) |
Mar 14, 2012 | 17.01 | 17.05 | 16.86 | 16.96 | 14,548,348 | -0.05(-0.32%) |
Mar 13, 2012 | 16.84 | 17.02 | 16.58 | 17.01 | 19,613,484 | +0.24(+1.41%) |
Mar 12, 2012 | 16.84 | 16.92 | 16.71 | 16.78 | 11,403,547 | +0.03(+0.15%) |
Mar 09, 2012 | 16.93 | 16.94 | 16.69 | 16.75 | 15,935,928 | -0.16(-0.95%) |
Mar 08, 2012 | 16.64 | 17.07 | 16.61 | 16.91 | 18,464,350 | +0.38(+2.31%) |
Mar 07, 2012 | 16.67 | 16.69 | 16.28 | 16.53 | 21,944,378 | -0.15(-0.87%) |
Mar 06, 2012 | 16.57 | 16.78 | 16.49 | 16.68 | 25,652,366 | -0.13(-0.76%) |
Mar 05, 2012 | 17.07 | 17.10 | 16.70 | 16.80 | 19,019,536 | -0.28(-1.62%) |
Mar 02, 2012 | 16.99 | 17.18 | 16.82 | 17.08 | 21,610,574 | +0.14(+0.82%) |