Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.86 | 16.93 | 16.44 | 16.79 | 3,237,077 | -0.05(-0.31%) |
May 30, 2012 | 17.34 | 17.37 | 16.80 | 16.84 | 4,714,139 | -0.76(-4.34%) |
May 29, 2012 | 17.09 | 17.68 | 17.09 | 17.61 | 4,794,744 | +0.71(+4.21%) |
May 25, 2012 | 16.63 | 17.08 | 16.60 | 16.90 | 2,958,967 | +0.31(+1.85%) |
May 24, 2012 | 17.06 | 17.06 | 16.55 | 16.59 | 3,674,053 | -0.42(-2.48%) |
May 23, 2012 | 16.83 | 17.05 | 16.57 | 17.01 | 3,089,998 | -0.11(-0.62%) |
May 22, 2012 | 17.01 | 17.46 | 16.89 | 17.12 | 3,322,191 | +0.18(+1.04%) |
May 21, 2012 | 16.63 | 17.03 | 16.57 | 16.94 | 3,191,510 | +0.34(+2.06%) |
May 18, 2012 | 16.71 | 16.96 | 16.55 | 16.60 | 3,516,442 | -0.05(-0.32%) |
May 17, 2012 | 17.05 | 17.14 | 16.64 | 16.65 | 3,008,629 | -0.39(-2.32%) |
May 16, 2012 | 17.47 | 17.58 | 17.05 | 17.05 | 3,753,162 | -0.28(-1.62%) |
May 15, 2012 | 17.68 | 17.69 | 17.26 | 17.33 | 6,019,621 | +0.37(+2.17%) |
May 14, 2012 | 17.32 | 17.35 | 16.96 | 16.96 | 4,074,160 | -0.63(-3.59%) |
May 11, 2012 | 17.42 | 17.85 | 17.34 | 17.59 | 4,442,557 | +0.03(+0.15%) |
May 10, 2012 | 18.39 | 18.45 | 17.51 | 17.56 | 5,403,330 | -0.68(-3.74%) |
May 09, 2012 | 18.14 | 18.42 | 17.99 | 18.25 | 2,997,023 | -0.27(-1.46%) |
May 08, 2012 | 18.25 | 18.62 | 17.99 | 18.52 | 3,874,263 | +0.09(+0.47%) |
May 07, 2012 | 18.81 | 18.92 | 18.41 | 18.43 | 4,748,610 | -0.51(-2.68%) |
May 04, 2012 | 19.81 | 19.81 | 18.93 | 18.94 | 3,871,894 | -1.05(-5.25%) |
May 03, 2012 | 20.70 | 20.79 | 19.96 | 19.99 | 2,861,895 | -0.73(-3.54%) |
May 02, 2012 | 20.34 | 20.77 | 20.13 | 20.72 | 2,586,389 | +0.20(+0.98%) |
May 01, 2012 | 20.47 | 20.77 | 20.21 | 20.52 | 2,295,385 | +0.02(+0.09%) |
Apr 30, 2012 | 20.60 | 20.64 | 20.27 | 20.50 | 3,102,351 | -0.11(-0.55%) |
Apr 27, 2012 | 20.59 | 20.76 | 20.32 | 20.62 | 2,751,605 | +0.10(+0.47%) |
Apr 26, 2012 | 20.20 | 20.61 | 20.16 | 20.52 | 3,888,685 | +0.34(+1.69%) |
Apr 25, 2012 | 19.52 | 20.26 | 19.46 | 20.18 | 5,546,183 | +1.11(+5.82%) |
Apr 24, 2012 | 19.37 | 19.44 | 18.98 | 19.07 | 4,476,073 | -0.31(-1.58%) |
Apr 23, 2012 | 19.44 | 19.46 | 19.13 | 19.37 | 3,305,559 | -0.37(-1.86%) |
Apr 20, 2012 | 19.78 | 19.89 | 19.62 | 19.74 | 3,538,712 | +0.12(+0.62%) |
Apr 19, 2012 | 19.83 | 20.08 | 19.43 | 19.62 | 4,763,105 | -0.26(-1.32%) |
Apr 18, 2012 | 20.27 | 20.31 | 19.76 | 19.88 | 2,816,253 | -0.59(-2.90%) |
Apr 17, 2012 | 20.31 | 20.66 | 20.09 | 20.48 | 3,425,189 | +0.31(+1.52%) |
Apr 16, 2012 | 20.26 | 20.43 | 19.89 | 20.17 | 2,590,860 | +0.04(+0.17%) |
Apr 13, 2012 | 20.34 | 20.46 | 20.12 | 20.13 | 2,229,756 | -0.30(-1.46%) |
Apr 12, 2012 | 20.15 | 20.56 | 20.11 | 20.43 | 1,977,834 | +0.35(+1.74%) |
Apr 11, 2012 | 20.34 | 20.38 | 19.99 | 20.08 | 2,949,775 | +0.05(+0.26%) |
Apr 10, 2012 | 20.67 | 20.72 | 19.93 | 20.03 | 4,745,883 | -0.75(-3.62%) |
Apr 09, 2012 | 20.74 | 20.95 | 20.37 | 20.78 | 3,734,867 | -0.38(-1.78%) |
Apr 05, 2012 | 21.23 | 21.40 | 21.11 | 21.16 | 1,812,947 | -0.18(-0.86%) |
Apr 04, 2012 | 21.58 | 21.72 | 21.19 | 21.34 | 2,856,728 | -0.52(-2.36%) |
Apr 03, 2012 | 22.22 | 22.43 | 21.73 | 21.86 | 5,409,217 | -0.36(-1.61%) |
Apr 02, 2012 | 21.97 | 22.32 | 21.81 | 22.22 | 2,516,008 | +0.25(+1.15%) |
Mar 30, 2012 | 22.13 | 22.21 | 21.87 | 21.96 | 3,543,930 | -0.04(-0.20%) |
Mar 29, 2012 | 21.71 | 22.07 | 21.52 | 22.01 | 2,871,651 | +0.04(+0.16%) |
Mar 28, 2012 | 22.40 | 22.48 | 21.88 | 21.97 | 3,261,942 | -0.37(-1.64%) |
Mar 27, 2012 | 22.51 | 22.63 | 22.33 | 22.34 | 2,784,530 | -0.13(-0.58%) |
Mar 26, 2012 | 22.54 | 22.63 | 22.33 | 22.47 | 2,707,700 | +0.17(+0.78%) |
Mar 23, 2012 | 22.36 | 22.52 | 22.08 | 22.29 | 3,071,784 | -0.01(-0.04%) |
Mar 22, 2012 | 22.42 | 22.46 | 22.22 | 22.30 | 4,334,417 | -0.32(-1.43%) |
Mar 21, 2012 | 22.84 | 23.36 | 22.63 | 22.63 | 8,175,084 | -0.53(-2.30%) |
Mar 20, 2012 | 23.40 | 23.54 | 22.98 | 23.16 | 4,780,912 | -0.56(-2.36%) |
Mar 19, 2012 | 23.43 | 23.96 | 23.30 | 23.72 | 2,511,058 | +0.27(+1.16%) |
Mar 16, 2012 | 23.68 | 23.69 | 23.37 | 23.45 | 1,990,415 | -0.18(-0.78%) |
Mar 15, 2012 | 23.51 | 23.63 | 23.28 | 23.63 | 3,157,126 | +0.18(+0.78%) |
Mar 14, 2012 | 23.61 | 23.91 | 23.39 | 23.45 | 4,119,377 | -0.09(-0.37%) |
Mar 13, 2012 | 23.12 | 23.60 | 23.04 | 23.54 | 4,125,203 | +0.61(+2.67%) |
Mar 12, 2012 | 22.82 | 23.00 | 22.72 | 22.92 | 2,527,413 | +0.05(+0.23%) |
Mar 09, 2012 | 22.46 | 23.02 | 22.46 | 22.87 | 3,397,128 | +0.53(+2.39%) |
Mar 08, 2012 | 22.15 | 22.42 | 22.09 | 22.34 | 1,941,889 | +0.39(+1.79%) |
Mar 07, 2012 | 21.73 | 22.12 | 21.64 | 21.94 | 3,245,413 | +0.33(+1.54%) |
Mar 06, 2012 | 21.73 | 21.99 | 21.26 | 21.61 | 5,297,932 | -0.59(-2.68%) |
Mar 05, 2012 | 22.47 | 22.50 | 21.89 | 22.21 | 5,028,559 | -0.51(-2.23%) |
Mar 02, 2012 | 22.81 | 22.92 | 22.64 | 22.71 | 3,911,837 | -0.12(-0.54%) |