Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.22 | 16.30 | 15.88 | 16.15 | 2,269,197 | -0.18(-1.09%) |
May 30, 2012 | 16.57 | 16.57 | 16.28 | 16.33 | 1,959,778 | -0.35(-2.13%) |
May 29, 2012 | 16.76 | 16.80 | 16.44 | 16.68 | 2,236,984 | -0.01(-0.05%) |
May 25, 2012 | 16.74 | 16.88 | 16.63 | 16.69 | 1,733,001 | -0.30(-1.79%) |
May 24, 2012 | 17.19 | 17.25 | 16.83 | 17.00 | 1,656,707 | -0.09(-0.54%) |
May 23, 2012 | 17.18 | 17.20 | 16.64 | 17.09 | 2,563,620 | -0.08(-0.49%) |
May 22, 2012 | 17.02 | 17.61 | 16.95 | 17.17 | 3,700,024 | +0.28(+1.65%) |
May 21, 2012 | 16.64 | 16.90 | 16.58 | 16.90 | 2,318,691 | +0.32(+1.94%) |
May 18, 2012 | 16.81 | 16.83 | 16.47 | 16.57 | 6,474,457 | +0.15(+0.93%) |
May 17, 2012 | 16.69 | 16.75 | 16.41 | 16.42 | 3,393,683 | -0.24(-1.42%) |
May 16, 2012 | 17.01 | 17.12 | 16.64 | 16.66 | 4,608,466 | -0.35(-2.04%) |
May 15, 2012 | 17.16 | 17.28 | 16.94 | 17.01 | 3,096,587 | -0.35(-2.04%) |
May 14, 2012 | 17.30 | 17.45 | 17.19 | 17.36 | 5,697,350 | -0.47(-2.65%) |
May 11, 2012 | 17.71 | 18.04 | 17.68 | 17.83 | 4,412,894 | -0.23(-1.26%) |
May 10, 2012 | 18.20 | 18.35 | 18.02 | 18.06 | 2,856,120 | +0.37(+2.10%) |
May 09, 2012 | 17.55 | 17.83 | 17.32 | 17.69 | 4,746,898 | -0.58(-3.19%) |
May 08, 2012 | 18.31 | 18.42 | 18.13 | 18.27 | 3,736,494 | -0.26(-1.41%) |
May 07, 2012 | 18.35 | 18.60 | 18.22 | 18.53 | 2,257,175 | +0.19(+1.06%) |
May 04, 2012 | 18.54 | 18.64 | 18.31 | 18.34 | 3,676,428 | -0.30(-1.59%) |
May 03, 2012 | 18.83 | 18.99 | 18.62 | 18.64 | 3,131,408 | -0.47(-2.47%) |
May 02, 2012 | 19.12 | 19.24 | 18.96 | 19.11 | 4,017,531 | -0.73(-3.70%) |
May 01, 2012 | 19.82 | 19.91 | 19.63 | 19.84 | 3,058,596 | +0.16(+0.81%) |
Apr 30, 2012 | 19.80 | 19.83 | 19.57 | 19.68 | 4,500,514 | -1.12(-5.40%) |
Apr 27, 2012 | 20.84 | 20.90 | 20.59 | 20.81 | 2,408,143 | +0.05(+0.24%) |
Apr 26, 2012 | 20.48 | 20.83 | 20.38 | 20.75 | 3,720,812 | -0.52(-2.42%) |
Apr 25, 2012 | 21.48 | 21.58 | 21.02 | 21.27 | 5,201,621 | -0.86(-3.89%) |
Apr 24, 2012 | 21.41 | 22.13 | 21.38 | 22.13 | 2,523,480 | +0.52(+2.38%) |
Apr 23, 2012 | 21.45 | 21.67 | 21.26 | 21.62 | 2,770,650 | -0.40(-1.80%) |
Apr 20, 2012 | 22.24 | 22.36 | 21.96 | 22.01 | 2,954,647 | -0.10(-0.46%) |
Apr 19, 2012 | 22.19 | 22.42 | 21.99 | 22.11 | 3,786,462 | -0.16(-0.72%) |
Apr 18, 2012 | 22.08 | 22.48 | 22.06 | 22.27 | 3,011,736 | -0.43(-1.90%) |
Apr 17, 2012 | 22.60 | 22.88 | 22.38 | 22.70 | 1,588,079 | +0.73(+3.30%) |
Apr 16, 2012 | 21.89 | 22.08 | 21.53 | 21.98 | 2,331,455 | +0.25(+1.17%) |
Apr 13, 2012 | 22.28 | 22.32 | 21.62 | 21.73 | 3,403,220 | -1.11(-4.85%) |
Apr 12, 2012 | 22.27 | 22.86 | 22.27 | 22.83 | 2,827,462 | +0.80(+3.64%) |
Apr 11, 2012 | 22.31 | 22.41 | 22.00 | 22.03 | 4,052,034 | +0.43(+1.99%) |
Apr 10, 2012 | 22.11 | 22.27 | 21.59 | 21.60 | 4,332,311 | -0.77(-3.44%) |
Apr 09, 2012 | 21.97 | 22.49 | 21.97 | 22.37 | 2,345,313 | -0.13(-0.56%) |
Apr 05, 2012 | 22.24 | 22.72 | 22.21 | 22.49 | 1,841,492 | -0.32(-1.41%) |
Apr 04, 2012 | 22.92 | 23.10 | 22.60 | 22.81 | 3,060,843 | -0.77(-3.26%) |
Apr 03, 2012 | 24.16 | 24.16 | 23.37 | 23.58 | 2,559,369 | -0.65(-2.68%) |
Apr 02, 2012 | 23.74 | 24.30 | 23.66 | 24.23 | 1,958,164 | +0.16(+0.67%) |
Mar 30, 2012 | 24.30 | 24.30 | 23.87 | 24.07 | 1,435,559 | +0.08(+0.35%) |
Mar 29, 2012 | 24.06 | 24.24 | 23.72 | 23.99 | 1,867,407 | -0.57(-2.30%) |
Mar 28, 2012 | 24.75 | 24.76 | 24.20 | 24.55 | 3,138,607 | +0.08(+0.35%) |
Mar 27, 2012 | 25.03 | 25.04 | 24.44 | 24.47 | 2,246,180 | -0.39(-1.56%) |
Mar 26, 2012 | 24.71 | 25.06 | 24.65 | 24.86 | 3,130,467 | +0.19(+0.79%) |
Mar 23, 2012 | 24.17 | 24.67 | 24.01 | 24.66 | 2,534,114 | +0.60(+2.49%) |
Mar 22, 2012 | 24.01 | 24.22 | 23.89 | 24.06 | 1,891,938 | -0.42(-1.72%) |
Mar 21, 2012 | 24.76 | 24.82 | 24.38 | 24.49 | 2,030,251 | -0.41(-1.66%) |
Mar 20, 2012 | 24.81 | 25.06 | 24.63 | 24.90 | 1,718,067 | -0.17(-0.67%) |
Mar 19, 2012 | 24.68 | 25.31 | 24.68 | 25.07 | 2,221,224 | +0.06(+0.24%) |
Mar 16, 2012 | 25.17 | 25.25 | 24.98 | 25.01 | 3,067,896 | +0.35(+1.44%) |
Mar 15, 2012 | 24.11 | 24.72 | 23.95 | 24.66 | 3,500,335 | +0.63(+2.64%) |
Mar 14, 2012 | 24.11 | 24.23 | 23.74 | 24.02 | 4,957,092 | +0.66(+2.82%) |
Mar 13, 2012 | 22.65 | 23.38 | 22.60 | 23.36 | 3,634,255 | +1.16(+5.21%) |
Mar 12, 2012 | 22.31 | 22.43 | 22.03 | 22.21 | 1,587,106 | -0.19(-0.87%) |
Mar 09, 2012 | 22.46 | 22.67 | 22.32 | 22.40 | 1,629,870 | -0.46(-2.03%) |
Mar 08, 2012 | 22.60 | 22.95 | 22.42 | 22.87 | 2,217,170 | +0.95(+4.35%) |
Mar 07, 2012 | 21.50 | 21.98 | 21.42 | 21.91 | 2,282,627 | +0.51(+2.37%) |
Mar 06, 2012 | 21.93 | 22.03 | 21.30 | 21.40 | 3,738,538 | -1.47(-6.42%) |
Mar 05, 2012 | 22.85 | 22.94 | 22.60 | 22.87 | 2,632,117 | -0.23(-0.99%) |
Mar 02, 2012 | 22.84 | 23.17 | 22.74 | 23.10 | 2,601,950 | +0.25(+1.11%) |