Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.86 | 18.97 | 18.30 | 18.81 | 12,222,754 | -0.05(-0.29%) |
May 30, 2012 | 19.32 | 19.32 | 18.73 | 18.86 | 10,571,030 | -0.68(-3.49%) |
May 29, 2012 | 19.27 | 19.55 | 19.22 | 19.54 | 7,063,685 | +0.44(+2.28%) |
May 25, 2012 | 19.07 | 19.20 | 18.96 | 19.11 | 5,501,248 | +0.08(+0.43%) |
May 24, 2012 | 18.87 | 19.16 | 18.73 | 19.03 | 8,247,954 | +0.25(+1.31%) |
May 23, 2012 | 18.35 | 18.84 | 18.27 | 18.78 | 11,057,963 | +0.19(+1.03%) |
May 22, 2012 | 18.39 | 18.76 | 18.36 | 18.59 | 9,185,531 | +0.31(+1.69%) |
May 21, 2012 | 17.94 | 18.30 | 17.64 | 18.28 | 9,992,305 | +0.36(+2.03%) |
May 18, 2012 | 18.16 | 18.21 | 17.74 | 17.92 | 14,775,132 | -0.22(-1.20%) |
May 17, 2012 | 19.16 | 19.18 | 18.10 | 18.14 | 15,901,530 | -0.99(-5.18%) |
May 16, 2012 | 19.47 | 19.64 | 19.12 | 19.12 | 8,876,364 | -0.15(-0.80%) |
May 15, 2012 | 19.07 | 19.62 | 18.93 | 19.28 | 16,306,360 | +0.11(+0.57%) |
May 14, 2012 | 19.40 | 19.54 | 19.15 | 19.17 | 6,724,868 | -0.39(-2.00%) |
May 11, 2012 | 19.18 | 19.69 | 19.15 | 19.56 | 7,142,771 | +0.25(+1.27%) |
May 10, 2012 | 19.51 | 19.65 | 19.27 | 19.32 | 7,015,961 | -0.07(-0.37%) |
May 09, 2012 | 18.97 | 19.45 | 18.91 | 19.39 | 12,085,785 | +0.15(+0.76%) |
May 08, 2012 | 19.32 | 19.36 | 18.78 | 19.24 | 11,026,236 | -0.25(-1.26%) |
May 07, 2012 | 19.41 | 19.68 | 19.39 | 19.49 | 4,431,538 | -0.01(-0.05%) |
May 04, 2012 | 19.69 | 19.82 | 19.46 | 19.50 | 8,376,517 | -0.34(-1.69%) |
May 03, 2012 | 20.21 | 20.29 | 19.73 | 19.83 | 8,393,270 | -0.34(-1.67%) |
May 02, 2012 | 19.70 | 20.37 | 19.69 | 20.17 | 13,736,980 | +0.39(+1.97%) |
May 01, 2012 | 19.58 | 20.08 | 19.52 | 19.78 | 7,617,939 | +0.24(+1.23%) |
Apr 30, 2012 | 19.86 | 19.86 | 19.46 | 19.54 | 8,153,753 | -0.35(-1.76%) |
Apr 27, 2012 | 19.46 | 19.92 | 19.38 | 19.89 | 13,917,787 | +0.50(+2.58%) |
Apr 26, 2012 | 19.05 | 19.43 | 19.05 | 19.39 | 14,366,874 | +0.37(+1.96%) |
Apr 25, 2012 | 18.81 | 19.05 | 18.80 | 19.02 | 8,028,031 | +0.37(+2.00%) |
Apr 24, 2012 | 18.39 | 18.80 | 18.39 | 18.64 | 8,016,200 | +0.26(+1.43%) |
Apr 23, 2012 | 18.37 | 18.44 | 18.26 | 18.38 | 8,525,923 | -0.24(-1.27%) |
Apr 20, 2012 | 18.61 | 18.87 | 18.47 | 18.62 | 7,088,589 | -0.02(-0.12%) |
Apr 19, 2012 | 18.91 | 19.02 | 18.50 | 18.64 | 11,987,950 | -0.24(-1.27%) |
Apr 18, 2012 | 18.99 | 19.03 | 18.83 | 18.88 | 8,557,374 | -0.26(-1.38%) |
Apr 17, 2012 | 19.05 | 19.23 | 19.03 | 19.14 | 6,640,689 | +0.25(+1.35%) |
Apr 16, 2012 | 19.02 | 19.17 | 18.72 | 18.89 | 11,172,431 | +0.06(+0.34%) |
Apr 13, 2012 | 19.00 | 19.02 | 18.68 | 18.83 | 6,021,536 | -0.27(-1.43%) |
Apr 12, 2012 | 18.66 | 19.10 | 18.60 | 19.10 | 8,712,585 | +0.47(+2.54%) |
Apr 11, 2012 | 18.36 | 18.71 | 18.36 | 18.63 | 6,480,515 | +0.52(+2.86%) |
Apr 10, 2012 | 18.91 | 18.93 | 18.09 | 18.11 | 16,205,694 | -0.80(-4.23%) |
Apr 09, 2012 | 18.79 | 18.97 | 18.67 | 18.91 | 6,327,390 | -0.15(-0.81%) |
Apr 05, 2012 | 19.03 | 19.22 | 18.98 | 19.06 | 6,672,596 | +0.00(+0.00%) |
Apr 04, 2012 | 19.09 | 19.12 | 18.78 | 19.06 | 12,163,936 | -0.18(-0.94%) |
Apr 03, 2012 | 19.26 | 19.40 | 19.14 | 19.24 | 5,090,005 | +0.00(+0.00%) |
Apr 02, 2012 | 19.28 | 19.35 | 19.09 | 19.24 | 8,094,045 | -0.15(-0.75%) |
Mar 30, 2012 | 19.75 | 19.76 | 19.37 | 19.39 | 5,566,735 | -0.20(-1.02%) |
Mar 29, 2012 | 19.59 | 19.63 | 19.23 | 19.59 | 9,317,680 | -0.14(-0.69%) |
Mar 28, 2012 | 19.68 | 19.83 | 19.41 | 19.72 | 6,433,622 | +0.05(+0.23%) |
Mar 27, 2012 | 19.65 | 19.97 | 19.65 | 19.68 | 9,476,264 | +0.17(+0.88%) |
Mar 26, 2012 | 19.55 | 19.62 | 19.30 | 19.51 | 6,824,019 | +0.23(+1.18%) |
Mar 23, 2012 | 18.92 | 19.32 | 18.77 | 19.28 | 15,536,810 | -0.09(-0.47%) |
Mar 22, 2012 | 19.46 | 19.49 | 19.21 | 19.37 | 4,440,685 | -0.25(-1.25%) |
Mar 21, 2012 | 19.52 | 19.74 | 19.40 | 19.62 | 6,261,945 | +0.21(+1.08%) |
Mar 20, 2012 | 19.42 | 19.49 | 19.17 | 19.41 | 6,972,475 | -0.15(-0.79%) |
Mar 19, 2012 | 19.51 | 19.71 | 19.34 | 19.56 | 10,101,064 | +0.03(+0.14%) |
Mar 16, 2012 | 19.86 | 19.86 | 19.46 | 19.53 | 8,878,681 | -0.26(-1.29%) |
Mar 15, 2012 | 19.37 | 19.79 | 19.22 | 19.79 | 8,526,761 | +0.49(+2.54%) |
Mar 14, 2012 | 19.44 | 19.59 | 19.22 | 19.30 | 6,939,811 | -0.11(-0.56%) |
Mar 13, 2012 | 18.97 | 19.41 | 18.92 | 19.41 | 9,393,365 | +0.61(+3.23%) |
Mar 12, 2012 | 18.78 | 18.89 | 18.69 | 18.80 | 4,340,164 | +0.12(+0.63%) |
Mar 09, 2012 | 18.43 | 18.90 | 18.38 | 18.68 | 8,535,064 | +0.36(+1.98%) |
Mar 08, 2012 | 18.06 | 18.38 | 17.95 | 18.32 | 5,434,219 | +0.42(+2.33%) |
Mar 07, 2012 | 17.58 | 17.97 | 17.58 | 17.90 | 6,367,941 | +0.41(+2.33%) |
Mar 06, 2012 | 17.74 | 17.76 | 17.44 | 17.50 | 10,498,385 | -0.54(-3.01%) |
Mar 05, 2012 | 17.96 | 18.19 | 17.84 | 18.04 | 5,840,764 | +0.09(+0.48%) |
Mar 02, 2012 | 18.20 | 18.29 | 17.89 | 17.95 | 3,876,054 | -0.24(-1.32%) |