Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.63 | 18.79 | 18.02 | 18.71 | 3,007,973 | +0.00(+0.00%) |
May 30, 2012 | 19.17 | 19.17 | 18.41 | 18.71 | 1,539,291 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.56 | 18.94 | 19.38 | 1,324,848 | +0.58(+3.09%) |
May 25, 2012 | 18.87 | 18.92 | 18.62 | 18.80 | 1,227,831 | -0.03(-0.14%) |
May 24, 2012 | 19.43 | 19.52 | 18.51 | 18.82 | 2,881,912 | -0.62(-3.16%) |
May 23, 2012 | 18.58 | 19.56 | 18.43 | 19.44 | 2,824,821 | +0.58(+3.08%) |
May 22, 2012 | 18.49 | 19.07 | 18.39 | 18.86 | 2,257,477 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.69 | 17.95 | 18.31 | 2,461,500 | +0.21(+1.13%) |
May 18, 2012 | 18.16 | 18.39 | 17.62 | 18.11 | 2,569,182 | +0.03(+0.19%) |
May 17, 2012 | 19.52 | 19.53 | 17.83 | 18.07 | 5,395,768 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.38 | 19.32 | 19.40 | 3,046,456 | -0.50(-2.49%) |
May 15, 2012 | 19.62 | 20.47 | 19.51 | 19.90 | 2,459,785 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.20 | 19.59 | 19.68 | 2,356,655 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.36 | 20.46 | 1,973,911 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,698,755 | +0.56(+2.77%) |
May 09, 2012 | 19.99 | 20.64 | 19.92 | 20.37 | 2,950,012 | -0.01(-0.04%) |
May 08, 2012 | 20.87 | 20.87 | 19.93 | 20.38 | 2,600,426 | -0.70(-3.32%) |
May 07, 2012 | 21.24 | 21.46 | 21.03 | 21.08 | 1,419,790 | -0.24(-1.12%) |
May 04, 2012 | 21.94 | 22.03 | 21.04 | 21.32 | 2,188,669 | -0.82(-3.71%) |
May 03, 2012 | 22.66 | 22.69 | 21.96 | 22.14 | 1,906,958 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.02 | 21.91 | 22.65 | 1,629,134 | +0.32(+1.45%) |
May 01, 2012 | 22.46 | 23.09 | 22.10 | 22.33 | 1,404,753 | -0.14(-0.61%) |
Apr 30, 2012 | 22.92 | 23.03 | 22.22 | 22.46 | 1,621,183 | -0.64(-2.77%) |
Apr 27, 2012 | 23.00 | 23.41 | 22.51 | 23.10 | 2,013,672 | +0.32(+1.39%) |
Apr 26, 2012 | 20.96 | 23.07 | 20.79 | 22.79 | 6,629,819 | -0.20(-0.85%) |
Apr 25, 2012 | 22.64 | 23.02 | 22.48 | 22.98 | 1,782,512 | +0.73(+3.30%) |
Apr 24, 2012 | 22.04 | 22.42 | 21.95 | 22.25 | 1,426,286 | +0.21(+0.93%) |
Apr 23, 2012 | 21.79 | 22.11 | 21.23 | 22.04 | 1,867,530 | -0.16(-0.73%) |
Apr 20, 2012 | 21.67 | 22.89 | 21.59 | 22.21 | 2,241,116 | +0.89(+4.17%) |
Apr 19, 2012 | 21.81 | 21.99 | 21.11 | 21.32 | 1,103,081 | -0.41(-1.89%) |
Apr 18, 2012 | 21.43 | 21.94 | 21.28 | 21.73 | 1,034,321 | +0.21(+0.95%) |
Apr 17, 2012 | 21.80 | 22.06 | 21.51 | 21.52 | 1,201,476 | -0.03(-0.12%) |
Apr 16, 2012 | 21.69 | 21.87 | 21.10 | 21.55 | 1,288,808 | +0.03(+0.12%) |
Apr 13, 2012 | 21.52 | 21.67 | 20.98 | 21.52 | 1,121,937 | -0.09(-0.43%) |
Apr 12, 2012 | 21.12 | 21.96 | 21.12 | 21.62 | 1,059,154 | +0.51(+2.43%) |
Apr 11, 2012 | 20.96 | 21.18 | 20.79 | 21.10 | 1,262,711 | +0.50(+2.45%) |
Apr 10, 2012 | 21.22 | 21.36 | 20.38 | 20.60 | 2,281,911 | -0.69(-3.25%) |
Apr 09, 2012 | 21.60 | 21.63 | 20.93 | 21.29 | 1,514,809 | -0.78(-3.52%) |
Apr 05, 2012 | 21.77 | 22.19 | 21.77 | 22.07 | 890,437 | +0.25(+1.14%) |
Apr 04, 2012 | 21.80 | 21.90 | 21.56 | 21.82 | 1,115,617 | -0.27(-1.24%) |
Apr 03, 2012 | 22.16 | 22.45 | 21.97 | 22.10 | 1,330,843 | -0.18(-0.81%) |
Apr 02, 2012 | 21.92 | 22.47 | 21.80 | 22.28 | 1,160,675 | +0.27(+1.24%) |
Mar 30, 2012 | 22.22 | 22.22 | 21.76 | 22.00 | 906,054 | +0.05(+0.23%) |
Mar 29, 2012 | 21.89 | 22.04 | 21.36 | 21.95 | 1,050,196 | -0.21(-0.93%) |
Mar 28, 2012 | 22.59 | 22.64 | 21.63 | 22.16 | 1,912,329 | -0.45(-2.00%) |
Mar 27, 2012 | 22.62 | 23.07 | 22.60 | 22.61 | 1,795,124 | +0.01(+0.04%) |
Mar 26, 2012 | 22.15 | 22.70 | 22.15 | 22.60 | 1,658,178 | +0.82(+3.77%) |
Mar 23, 2012 | 21.60 | 21.87 | 21.13 | 21.78 | 2,727,712 | +0.17(+0.79%) |
Mar 22, 2012 | 21.79 | 21.94 | 21.20 | 21.61 | 1,512,417 | -0.51(-2.32%) |
Mar 21, 2012 | 21.99 | 22.33 | 21.85 | 22.12 | 1,522,660 | +0.12(+0.54%) |
Mar 20, 2012 | 22.09 | 22.51 | 21.97 | 22.00 | 1,151,329 | -0.35(-1.57%) |
Mar 19, 2012 | 22.35 | 22.45 | 21.95 | 22.35 | 1,337,497 | -0.12(-0.53%) |
Mar 16, 2012 | 22.81 | 23.07 | 22.47 | 22.47 | 3,267,894 | -0.34(-1.50%) |
Mar 15, 2012 | 21.63 | 22.81 | 21.52 | 22.81 | 2,828,854 | +1.28(+5.95%) |
Mar 14, 2012 | 21.10 | 21.53 | 21.10 | 21.53 | 1,343,674 | +0.40(+1.90%) |
Mar 13, 2012 | 20.64 | 21.16 | 20.52 | 21.13 | 1,128,919 | +0.72(+3.52%) |
Mar 12, 2012 | 20.36 | 20.71 | 20.14 | 20.41 | 1,030,023 | -0.04(-0.21%) |
Mar 09, 2012 | 20.09 | 20.57 | 20.07 | 20.46 | 1,826,652 | +0.43(+2.13%) |
Mar 08, 2012 | 19.65 | 20.10 | 19.27 | 20.03 | 2,162,119 | +0.63(+3.26%) |
Mar 07, 2012 | 18.75 | 19.55 | 18.72 | 19.40 | 1,965,691 | +0.71(+3.80%) |
Mar 06, 2012 | 19.26 | 19.27 | 18.50 | 18.69 | 1,785,559 | -0.91(-4.66%) |
Mar 05, 2012 | 19.63 | 19.73 | 19.40 | 19.60 | 874,024 | -0.04(-0.22%) |
Mar 02, 2012 | 19.81 | 19.91 | 19.22 | 19.64 | 3,334,383 | +0.25(+1.28%) |