Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.62 | 18.78 | 18.01 | 18.71 | 3,009,005 | +0.00(+0.00%) |
May 30, 2012 | 19.16 | 19.16 | 18.41 | 18.71 | 1,539,820 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.55 | 18.94 | 19.37 | 1,325,303 | +0.58(+3.09%) |
May 25, 2012 | 18.86 | 18.91 | 18.61 | 18.79 | 1,228,252 | -0.03(-0.14%) |
May 24, 2012 | 19.42 | 19.51 | 18.50 | 18.82 | 2,882,901 | -0.61(-3.16%) |
May 23, 2012 | 18.57 | 19.55 | 18.42 | 19.43 | 2,825,790 | +0.58(+3.08%) |
May 22, 2012 | 18.48 | 19.06 | 18.38 | 18.85 | 2,258,251 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.68 | 17.95 | 18.30 | 2,462,345 | +0.21(+1.13%) |
May 18, 2012 | 18.15 | 18.38 | 17.61 | 18.10 | 2,570,063 | +0.03(+0.19%) |
May 17, 2012 | 19.51 | 19.53 | 17.83 | 18.07 | 5,397,620 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.37 | 19.31 | 19.40 | 3,047,502 | -0.50(-2.49%) |
May 15, 2012 | 19.61 | 20.47 | 19.50 | 19.89 | 2,460,630 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.19 | 19.59 | 19.67 | 2,357,464 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.35 | 20.46 | 1,974,589 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,699,338 | +0.56(+2.77%) |
May 09, 2012 | 19.98 | 20.64 | 19.91 | 20.36 | 2,951,025 | -0.01(-0.04%) |
May 08, 2012 | 20.86 | 20.86 | 19.92 | 20.37 | 2,601,319 | -0.70(-3.32%) |
May 07, 2012 | 21.23 | 21.46 | 21.02 | 21.07 | 1,420,278 | -0.24(-1.12%) |
May 04, 2012 | 21.93 | 22.02 | 21.03 | 21.31 | 2,189,420 | -0.82(-3.71%) |
May 03, 2012 | 22.65 | 22.69 | 21.95 | 22.13 | 1,907,612 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.01 | 21.90 | 22.64 | 1,629,694 | +0.32(+1.45%) |
May 01, 2012 | 22.46 | 23.08 | 22.09 | 22.32 | 1,405,235 | -0.14(-0.61%) |
Apr 30, 2012 | 22.91 | 23.02 | 22.21 | 22.46 | 1,621,739 | -0.64(-2.77%) |
Apr 27, 2012 | 22.99 | 23.40 | 22.51 | 23.10 | 2,014,363 | +0.32(+1.39%) |
Apr 26, 2012 | 20.95 | 23.06 | 20.78 | 22.78 | 6,632,094 | -0.20(-0.86%) |
Apr 25, 2012 | 22.64 | 23.01 | 22.47 | 22.98 | 1,783,124 | +0.73(+3.30%) |
Apr 24, 2012 | 22.04 | 22.41 | 21.94 | 22.24 | 1,426,775 | +0.21(+0.93%) |
Apr 23, 2012 | 21.78 | 22.11 | 21.23 | 22.04 | 1,868,171 | -0.16(-0.73%) |
Apr 20, 2012 | 21.66 | 22.88 | 21.58 | 22.20 | 2,241,885 | +0.89(+4.17%) |
Apr 19, 2012 | 21.81 | 21.99 | 21.11 | 21.31 | 1,103,460 | -0.41(-1.89%) |
Apr 18, 2012 | 21.42 | 21.93 | 21.27 | 21.72 | 1,034,676 | +0.20(+0.95%) |
Apr 17, 2012 | 21.79 | 22.05 | 21.50 | 21.52 | 1,201,888 | -0.03(-0.12%) |
Apr 16, 2012 | 21.68 | 21.87 | 21.10 | 21.54 | 1,289,251 | +0.03(+0.12%) |
Apr 13, 2012 | 21.52 | 21.66 | 20.97 | 21.52 | 1,122,322 | -0.09(-0.43%) |
Apr 12, 2012 | 21.11 | 21.95 | 21.11 | 21.61 | 1,059,518 | +0.51(+2.43%) |
Apr 11, 2012 | 20.95 | 21.17 | 20.78 | 21.10 | 1,263,144 | +0.50(+2.45%) |
Apr 10, 2012 | 21.22 | 21.35 | 20.37 | 20.59 | 2,282,694 | -0.69(-3.25%) |
Apr 09, 2012 | 21.59 | 21.62 | 20.92 | 21.29 | 1,515,329 | -0.78(-3.52%) |
Apr 05, 2012 | 21.76 | 22.18 | 21.76 | 22.06 | 890,742 | +0.25(+1.14%) |
Apr 04, 2012 | 21.79 | 21.89 | 21.55 | 21.82 | 1,115,999 | -0.27(-1.24%) |
Apr 03, 2012 | 22.16 | 22.44 | 21.96 | 22.09 | 1,331,299 | -0.18(-0.81%) |
Apr 02, 2012 | 21.91 | 22.46 | 21.79 | 22.27 | 1,161,073 | +0.27(+1.24%) |
Mar 30, 2012 | 22.21 | 22.22 | 21.76 | 21.99 | 906,365 | +0.05(+0.23%) |
Mar 29, 2012 | 21.88 | 22.03 | 21.35 | 21.94 | 1,050,557 | -0.20(-0.93%) |
Mar 28, 2012 | 22.58 | 22.64 | 21.62 | 22.15 | 1,912,985 | -0.45(-2.00%) |
Mar 27, 2012 | 22.61 | 23.06 | 22.59 | 22.60 | 1,795,740 | +0.01(+0.04%) |
Mar 26, 2012 | 22.14 | 22.69 | 22.14 | 22.59 | 1,658,747 | +0.82(+3.77%) |
Mar 23, 2012 | 21.59 | 21.86 | 21.12 | 21.77 | 2,728,649 | +0.17(+0.79%) |
Mar 22, 2012 | 21.78 | 21.93 | 21.19 | 21.60 | 1,512,936 | -0.51(-2.32%) |
Mar 21, 2012 | 21.99 | 22.32 | 21.84 | 22.11 | 1,523,182 | +0.12(+0.54%) |
Mar 20, 2012 | 22.08 | 22.51 | 21.96 | 21.99 | 1,151,724 | -0.35(-1.57%) |
Mar 19, 2012 | 22.34 | 22.44 | 21.94 | 22.34 | 1,337,956 | -0.12(-0.53%) |
Mar 16, 2012 | 22.81 | 23.06 | 22.46 | 22.46 | 3,269,016 | -0.34(-1.50%) |
Mar 15, 2012 | 21.63 | 22.81 | 21.52 | 22.81 | 2,829,825 | +1.28(+5.95%) |
Mar 14, 2012 | 21.10 | 21.52 | 21.10 | 21.52 | 1,344,136 | +0.40(+1.90%) |
Mar 13, 2012 | 20.64 | 21.15 | 20.51 | 21.12 | 1,129,306 | +0.72(+3.52%) |
Mar 12, 2012 | 20.35 | 20.70 | 20.13 | 20.41 | 1,030,377 | -0.04(-0.21%) |
Mar 09, 2012 | 20.08 | 20.56 | 20.06 | 20.45 | 1,827,279 | +0.43(+2.13%) |
Mar 08, 2012 | 19.65 | 20.09 | 19.26 | 20.02 | 2,162,861 | +0.63(+3.26%) |
Mar 07, 2012 | 18.74 | 19.54 | 18.71 | 19.39 | 1,966,365 | +0.71(+3.80%) |
Mar 06, 2012 | 19.25 | 19.26 | 18.49 | 18.68 | 1,786,171 | -0.91(-4.66%) |
Mar 05, 2012 | 19.62 | 19.72 | 19.39 | 19.59 | 874,324 | -0.04(-0.22%) |
Mar 02, 2012 | 19.81 | 19.90 | 19.21 | 19.64 | 3,335,527 | +0.25(+1.28%) |