Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.11 | 17.14 | 16.90 | 17.08 | 2,722,769 | -0.06(-0.36%) |
May 30, 2012 | 17.15 | 17.24 | 17.10 | 17.14 | 1,914,125 | -0.13(-0.77%) |
May 29, 2012 | 17.14 | 17.32 | 17.13 | 17.27 | 1,291,325 | +0.15(+0.88%) |
May 25, 2012 | 16.99 | 17.26 | 16.98 | 17.12 | 1,677,296 | +0.17(+0.99%) |
May 24, 2012 | 16.83 | 16.98 | 16.74 | 16.95 | 1,623,596 | +0.13(+0.79%) |
May 23, 2012 | 16.55 | 16.86 | 16.47 | 16.82 | 2,051,674 | +0.20(+1.23%) |
May 22, 2012 | 16.83 | 16.94 | 16.54 | 16.62 | 2,600,338 | -0.21(-1.26%) |
May 21, 2012 | 16.69 | 16.88 | 16.55 | 16.83 | 1,471,121 | +0.19(+1.17%) |
May 18, 2012 | 16.62 | 16.85 | 16.58 | 16.63 | 2,133,496 | -0.05(-0.32%) |
May 17, 2012 | 16.93 | 17.02 | 16.69 | 16.69 | 3,086,899 | -0.26(-1.52%) |
May 16, 2012 | 16.90 | 17.05 | 16.83 | 16.94 | 3,554,110 | +0.07(+0.42%) |
May 15, 2012 | 17.07 | 17.14 | 16.80 | 16.87 | 4,862,018 | -0.23(-1.35%) |
May 14, 2012 | 17.47 | 17.62 | 17.07 | 17.10 | 3,019,271 | -0.56(-3.16%) |
May 11, 2012 | 17.80 | 17.88 | 17.64 | 17.66 | 3,555,498 | -0.19(-1.09%) |
May 10, 2012 | 18.02 | 18.17 | 17.83 | 17.86 | 2,305,327 | -0.10(-0.54%) |
May 09, 2012 | 17.99 | 18.17 | 17.90 | 17.95 | 3,041,897 | -0.27(-1.51%) |
May 08, 2012 | 18.25 | 18.29 | 18.14 | 18.23 | 2,462,023 | -0.12(-0.68%) |
May 07, 2012 | 18.32 | 18.48 | 18.24 | 18.35 | 2,428,987 | -0.07(-0.38%) |
May 04, 2012 | 19.02 | 19.04 | 18.39 | 18.42 | 3,035,763 | -0.69(-3.61%) |
May 03, 2012 | 19.08 | 19.25 | 19.08 | 19.11 | 2,928,485 | +0.08(+0.42%) |
May 02, 2012 | 19.16 | 19.16 | 18.97 | 19.03 | 3,753,242 | -0.19(-0.97%) |
May 01, 2012 | 19.11 | 19.37 | 19.05 | 19.22 | 2,431,529 | +0.10(+0.51%) |
Apr 30, 2012 | 19.20 | 19.22 | 18.98 | 19.12 | 2,823,396 | -0.15(-0.78%) |
Apr 27, 2012 | 19.52 | 19.55 | 19.24 | 19.27 | 4,271,610 | -0.16(-0.82%) |
Apr 26, 2012 | 19.21 | 19.51 | 19.21 | 19.43 | 3,222,471 | +0.17(+0.87%) |
Apr 25, 2012 | 19.12 | 19.41 | 19.09 | 19.26 | 2,185,273 | +0.24(+1.26%) |
Apr 24, 2012 | 18.84 | 19.11 | 18.84 | 19.02 | 2,348,677 | +0.23(+1.22%) |
Apr 23, 2012 | 18.62 | 18.86 | 18.59 | 18.79 | 2,730,173 | -0.01(-0.05%) |
Apr 20, 2012 | 18.72 | 18.89 | 18.65 | 18.80 | 4,309,787 | +0.12(+0.66%) |
Apr 19, 2012 | 18.88 | 19.02 | 18.63 | 18.68 | 4,104,297 | -0.19(-1.03%) |
Apr 18, 2012 | 19.01 | 19.11 | 18.85 | 18.87 | 2,939,457 | -0.25(-1.30%) |
Apr 17, 2012 | 19.16 | 19.24 | 19.02 | 19.12 | 3,413,746 | +0.08(+0.42%) |
Apr 16, 2012 | 19.17 | 19.26 | 18.94 | 19.04 | 2,466,663 | -0.07(-0.37%) |
Apr 13, 2012 | 18.99 | 19.25 | 18.99 | 19.11 | 1,939,499 | +0.09(+0.47%) |
Apr 12, 2012 | 18.80 | 19.14 | 18.78 | 19.02 | 2,326,420 | +0.25(+1.32%) |
Apr 11, 2012 | 18.91 | 18.97 | 18.63 | 18.78 | 2,888,333 | +0.04(+0.19%) |
Apr 10, 2012 | 18.96 | 19.09 | 18.57 | 18.74 | 4,307,685 | -0.34(-1.76%) |
Apr 09, 2012 | 18.92 | 19.08 | 18.53 | 19.08 | 4,918,980 | -0.05(-0.28%) |
Apr 05, 2012 | 20.06 | 20.36 | 18.57 | 19.13 | 17,664,202 | -2.73(-12.47%) |
Apr 04, 2012 | 21.56 | 22.02 | 21.48 | 21.86 | 5,963,161 | +0.17(+0.78%) |
Apr 03, 2012 | 21.56 | 21.95 | 21.42 | 21.69 | 5,262,222 | +0.49(+2.30%) |
Apr 02, 2012 | 20.83 | 21.27 | 20.83 | 21.20 | 3,050,170 | +0.32(+1.53%) |
Mar 30, 2012 | 21.05 | 21.18 | 20.81 | 20.88 | 2,618,702 | -0.03(-0.13%) |
Mar 29, 2012 | 20.86 | 21.00 | 20.60 | 20.91 | 1,939,712 | -0.12(-0.55%) |
Mar 28, 2012 | 21.02 | 21.05 | 20.79 | 21.02 | 1,279,553 | -0.02(-0.08%) |
Mar 27, 2012 | 21.11 | 21.16 | 20.89 | 21.04 | 1,427,842 | -0.01(-0.04%) |
Mar 26, 2012 | 20.95 | 21.12 | 20.83 | 21.05 | 1,475,490 | +0.22(+1.06%) |
Mar 23, 2012 | 20.76 | 20.90 | 20.64 | 20.83 | 1,994,822 | +0.14(+0.68%) |
Mar 22, 2012 | 20.17 | 20.71 | 20.09 | 20.69 | 2,233,236 | +0.49(+2.41%) |
Mar 21, 2012 | 20.05 | 20.27 | 19.81 | 20.20 | 1,111,859 | +0.23(+1.15%) |
Mar 20, 2012 | 19.95 | 20.07 | 19.86 | 19.97 | 1,221,004 | -0.14(-0.70%) |
Mar 19, 2012 | 20.13 | 20.21 | 20.07 | 20.11 | 893,892 | -0.04(-0.22%) |
Mar 16, 2012 | 20.10 | 20.26 | 20.02 | 20.16 | 1,489,390 | +0.07(+0.35%) |
Mar 15, 2012 | 20.02 | 20.14 | 19.97 | 20.09 | 874,986 | +0.04(+0.22%) |
Mar 14, 2012 | 20.17 | 20.25 | 20.01 | 20.04 | 1,093,112 | -0.17(-0.83%) |
Mar 13, 2012 | 20.02 | 20.23 | 19.79 | 20.21 | 1,363,497 | +0.23(+1.15%) |
Mar 12, 2012 | 19.79 | 20.10 | 19.75 | 19.98 | 1,108,382 | +0.20(+1.03%) |
Mar 09, 2012 | 19.71 | 19.90 | 19.64 | 19.78 | 962,061 | +0.12(+0.59%) |
Mar 08, 2012 | 19.53 | 19.73 | 19.51 | 19.66 | 867,674 | +0.34(+1.74%) |
Mar 07, 2012 | 19.34 | 19.47 | 19.19 | 19.32 | 1,077,756 | +0.01(+0.05%) |
Mar 06, 2012 | 19.51 | 19.58 | 19.24 | 19.32 | 1,305,576 | -0.35(-1.76%) |
Mar 05, 2012 | 19.63 | 19.73 | 19.47 | 19.66 | 1,176,926 | -0.02(-0.09%) |
Mar 02, 2012 | 19.90 | 19.94 | 19.65 | 19.68 | 1,218,120 | -0.25(-1.24%) |