Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.43 | 18.54 | 18.05 | 18.33 | 6,161,592 | -0.13(-0.71%) |
May 30, 2012 | 18.83 | 18.88 | 18.33 | 18.46 | 4,865,769 | -0.59(-3.10%) |
May 29, 2012 | 18.88 | 19.24 | 18.82 | 19.05 | 4,760,466 | +0.34(+1.83%) |
May 25, 2012 | 18.82 | 18.89 | 18.66 | 18.71 | 3,049,555 | -0.07(-0.39%) |
May 24, 2012 | 19.03 | 19.05 | 18.57 | 18.78 | 4,554,537 | -0.20(-1.03%) |
May 23, 2012 | 18.63 | 19.04 | 18.46 | 18.98 | 4,350,174 | +0.13(+0.70%) |
May 22, 2012 | 18.84 | 18.98 | 18.70 | 18.85 | 3,978,694 | +0.06(+0.31%) |
May 21, 2012 | 18.37 | 18.86 | 18.35 | 18.79 | 5,439,959 | +0.45(+2.45%) |
May 18, 2012 | 18.54 | 18.59 | 18.30 | 18.34 | 5,340,210 | -0.15(-0.82%) |
May 17, 2012 | 18.91 | 18.99 | 18.37 | 18.49 | 7,684,828 | -0.47(-2.50%) |
May 16, 2012 | 19.00 | 19.28 | 18.86 | 18.96 | 6,361,821 | +0.03(+0.14%) |
May 15, 2012 | 19.09 | 19.26 | 18.90 | 18.94 | 5,043,033 | -0.21(-1.12%) |
May 14, 2012 | 18.88 | 19.37 | 18.84 | 19.15 | 5,313,239 | +0.01(+0.08%) |
May 11, 2012 | 18.99 | 19.58 | 18.71 | 19.14 | 10,121,485 | -0.04(-0.23%) |
May 10, 2012 | 19.89 | 20.06 | 18.70 | 19.18 | 19,542,844 | -0.50(-2.54%) |
May 09, 2012 | 19.67 | 19.94 | 19.56 | 19.68 | 5,486,052 | -0.31(-1.53%) |
May 08, 2012 | 19.79 | 20.01 | 19.64 | 19.99 | 5,562,362 | +0.03(+0.15%) |
May 07, 2012 | 19.98 | 20.10 | 19.80 | 19.96 | 4,189,214 | -0.01(-0.07%) |
May 04, 2012 | 20.20 | 20.38 | 19.82 | 19.97 | 5,082,488 | -0.44(-2.17%) |
May 03, 2012 | 20.84 | 20.84 | 20.35 | 20.42 | 6,704,890 | -0.52(-2.49%) |
May 02, 2012 | 20.52 | 20.97 | 20.44 | 20.94 | 6,618,453 | +0.30(+1.44%) |
May 01, 2012 | 20.87 | 21.00 | 20.53 | 20.64 | 6,712,814 | -0.24(-1.16%) |
Apr 30, 2012 | 21.18 | 21.22 | 20.72 | 20.88 | 4,283,843 | -0.38(-1.78%) |
Apr 27, 2012 | 21.12 | 21.34 | 21.00 | 21.26 | 4,051,136 | +0.30(+1.41%) |
Apr 26, 2012 | 20.67 | 21.04 | 20.58 | 20.97 | 5,603,139 | +0.26(+1.27%) |
Apr 25, 2012 | 20.80 | 20.83 | 20.53 | 20.70 | 6,215,060 | +0.17(+0.83%) |
Apr 24, 2012 | 20.89 | 20.98 | 20.34 | 20.53 | 8,180,860 | +0.14(+0.67%) |
Apr 23, 2012 | 20.30 | 20.43 | 19.96 | 20.40 | 7,932,576 | -0.13(-0.64%) |
Apr 20, 2012 | 20.73 | 20.87 | 20.49 | 20.53 | 6,522,964 | -0.14(-0.68%) |
Apr 19, 2012 | 20.69 | 21.16 | 20.51 | 20.67 | 5,399,020 | -0.09(-0.42%) |
Apr 18, 2012 | 21.02 | 21.02 | 20.68 | 20.76 | 6,964,087 | -0.41(-1.95%) |
Apr 17, 2012 | 21.08 | 21.36 | 20.83 | 21.17 | 5,522,343 | +0.23(+1.11%) |
Apr 16, 2012 | 20.84 | 21.05 | 20.70 | 20.94 | 5,136,831 | +0.15(+0.73%) |
Apr 13, 2012 | 20.94 | 20.98 | 20.74 | 20.79 | 4,572,701 | -0.27(-1.26%) |
Apr 12, 2012 | 20.64 | 21.14 | 20.55 | 21.05 | 4,762,935 | +0.41(+1.99%) |
Apr 11, 2012 | 21.46 | 21.53 | 20.25 | 20.64 | 17,300,078 | -0.57(-2.70%) |
Apr 10, 2012 | 21.67 | 21.67 | 21.10 | 21.21 | 4,909,161 | -0.46(-2.13%) |
Apr 09, 2012 | 22.02 | 22.02 | 21.63 | 21.68 | 5,211,731 | -0.67(-3.00%) |
Apr 05, 2012 | 22.18 | 22.47 | 22.18 | 22.35 | 4,217,271 | +0.02(+0.11%) |
Apr 04, 2012 | 22.43 | 22.47 | 22.16 | 22.32 | 5,699,652 | -0.36(-1.59%) |
Apr 03, 2012 | 22.88 | 23.45 | 22.52 | 22.68 | 8,062,709 | -0.24(-1.04%) |
Apr 02, 2012 | 22.71 | 23.03 | 22.49 | 22.92 | 4,188,163 | +0.15(+0.66%) |
Mar 30, 2012 | 23.02 | 23.02 | 22.60 | 22.77 | 3,651,991 | -0.01(-0.04%) |
Mar 29, 2012 | 22.55 | 22.82 | 22.37 | 22.78 | 2,682,931 | +0.12(+0.51%) |
Mar 28, 2012 | 22.99 | 23.09 | 22.39 | 22.66 | 3,770,172 | -0.36(-1.56%) |
Mar 27, 2012 | 23.33 | 23.33 | 23.00 | 23.02 | 3,100,700 | -0.09(-0.38%) |
Mar 26, 2012 | 22.84 | 23.12 | 22.77 | 23.11 | 3,674,297 | +0.53(+2.32%) |
Mar 23, 2012 | 22.57 | 22.66 | 22.19 | 22.59 | 2,782,751 | +0.11(+0.50%) |
Mar 22, 2012 | 22.55 | 22.62 | 22.17 | 22.47 | 3,819,678 | -0.28(-1.24%) |
Mar 21, 2012 | 22.77 | 22.84 | 22.57 | 22.76 | 2,415,134 | -0.05(-0.21%) |
Mar 20, 2012 | 22.91 | 22.92 | 22.55 | 22.80 | 3,718,581 | -0.21(-0.93%) |
Mar 19, 2012 | 22.94 | 23.22 | 22.89 | 23.02 | 3,593,676 | -0.01(-0.06%) |
Mar 16, 2012 | 23.17 | 23.34 | 22.99 | 23.03 | 5,467,410 | -0.18(-0.80%) |
Mar 15, 2012 | 23.06 | 23.26 | 22.77 | 23.22 | 4,253,830 | +0.19(+0.84%) |
Mar 14, 2012 | 22.85 | 23.24 | 22.81 | 23.02 | 3,962,891 | +0.11(+0.49%) |
Mar 13, 2012 | 22.47 | 22.93 | 22.40 | 22.91 | 4,310,006 | +0.60(+2.68%) |
Mar 12, 2012 | 22.29 | 22.40 | 22.09 | 22.31 | 3,144,928 | +0.02(+0.09%) |
Mar 09, 2012 | 22.04 | 22.42 | 21.96 | 22.29 | 3,410,054 | +0.28(+1.28%) |
Mar 08, 2012 | 21.93 | 22.24 | 21.89 | 22.01 | 4,168,559 | +0.31(+1.43%) |
Mar 07, 2012 | 21.49 | 21.85 | 21.48 | 21.70 | 3,507,692 | +0.24(+1.11%) |
Mar 06, 2012 | 21.69 | 21.75 | 21.33 | 21.46 | 4,604,246 | -0.42(-1.93%) |
Mar 05, 2012 | 21.81 | 21.92 | 21.59 | 21.89 | 4,668,370 | +0.05(+0.22%) |
Mar 02, 2012 | 22.30 | 22.34 | 21.73 | 21.84 | 6,394,847 | -0.54(-2.43%) |