Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.87 | 16.94 | 16.45 | 16.80 | 3,234,910 | -0.05(-0.31%) |
May 30, 2012 | 17.35 | 17.38 | 16.81 | 16.86 | 4,710,982 | -0.76(-4.34%) |
May 29, 2012 | 17.10 | 17.69 | 17.10 | 17.62 | 4,791,534 | +0.71(+4.21%) |
May 25, 2012 | 16.64 | 17.09 | 16.61 | 16.91 | 2,956,986 | +0.31(+1.85%) |
May 24, 2012 | 17.08 | 17.08 | 16.56 | 16.60 | 3,671,593 | -0.42(-2.48%) |
May 23, 2012 | 16.84 | 17.06 | 16.58 | 17.02 | 3,087,929 | -0.11(-0.62%) |
May 22, 2012 | 17.02 | 17.47 | 16.90 | 17.13 | 3,319,966 | +0.18(+1.04%) |
May 21, 2012 | 16.64 | 17.04 | 16.58 | 16.95 | 3,189,373 | +0.34(+2.06%) |
May 18, 2012 | 16.72 | 16.97 | 16.56 | 16.61 | 3,514,088 | -0.05(-0.32%) |
May 17, 2012 | 17.06 | 17.15 | 16.65 | 16.66 | 3,006,615 | -0.40(-2.32%) |
May 16, 2012 | 17.48 | 17.59 | 17.06 | 17.06 | 3,750,649 | -0.28(-1.62%) |
May 15, 2012 | 17.69 | 17.70 | 17.27 | 17.34 | 6,015,590 | +0.37(+2.17%) |
May 14, 2012 | 17.33 | 17.37 | 16.97 | 16.97 | 4,071,432 | -0.63(-3.59%) |
May 11, 2012 | 17.44 | 17.87 | 17.35 | 17.60 | 4,439,583 | +0.03(+0.15%) |
May 10, 2012 | 18.40 | 18.46 | 17.53 | 17.58 | 5,399,712 | -0.68(-3.74%) |
May 09, 2012 | 18.15 | 18.43 | 18.00 | 18.26 | 2,995,016 | -0.27(-1.46%) |
May 08, 2012 | 18.27 | 18.63 | 18.00 | 18.53 | 3,871,669 | +0.09(+0.47%) |
May 07, 2012 | 18.82 | 18.93 | 18.42 | 18.44 | 4,745,430 | -0.51(-2.68%) |
May 04, 2012 | 19.82 | 19.82 | 18.94 | 18.95 | 3,869,302 | -1.05(-5.25%) |
May 03, 2012 | 20.72 | 20.80 | 19.97 | 20.00 | 2,859,979 | -0.73(-3.54%) |
May 02, 2012 | 20.36 | 20.78 | 20.15 | 20.73 | 2,584,657 | +0.20(+0.98%) |
May 01, 2012 | 20.48 | 20.79 | 20.23 | 20.53 | 2,293,849 | +0.02(+0.09%) |
Apr 30, 2012 | 20.61 | 20.66 | 20.29 | 20.52 | 3,100,274 | -0.11(-0.55%) |
Apr 27, 2012 | 20.60 | 20.77 | 20.33 | 20.63 | 2,749,763 | +0.10(+0.47%) |
Apr 26, 2012 | 20.22 | 20.62 | 20.17 | 20.53 | 3,886,082 | +0.34(+1.69%) |
Apr 25, 2012 | 19.54 | 20.27 | 19.47 | 20.19 | 5,542,470 | +1.11(+5.82%) |
Apr 24, 2012 | 19.38 | 19.45 | 18.99 | 19.08 | 4,473,076 | -0.31(-1.58%) |
Apr 23, 2012 | 19.45 | 19.47 | 19.15 | 19.39 | 3,303,346 | -0.37(-1.86%) |
Apr 20, 2012 | 19.80 | 19.90 | 19.63 | 19.75 | 3,536,343 | +0.12(+0.62%) |
Apr 19, 2012 | 19.84 | 20.10 | 19.44 | 19.63 | 4,759,916 | -0.26(-1.32%) |
Apr 18, 2012 | 20.28 | 20.32 | 19.77 | 19.89 | 2,814,367 | -0.59(-2.90%) |
Apr 17, 2012 | 20.32 | 20.67 | 20.10 | 20.49 | 3,422,896 | +0.31(+1.52%) |
Apr 16, 2012 | 20.27 | 20.45 | 19.90 | 20.18 | 2,589,125 | +0.04(+0.17%) |
Apr 13, 2012 | 20.35 | 20.47 | 20.13 | 20.15 | 2,228,263 | -0.30(-1.46%) |
Apr 12, 2012 | 20.17 | 20.58 | 20.12 | 20.45 | 1,976,510 | +0.35(+1.74%) |
Apr 11, 2012 | 20.35 | 20.39 | 20.01 | 20.10 | 2,947,800 | +0.05(+0.26%) |
Apr 10, 2012 | 20.68 | 20.73 | 19.94 | 20.04 | 4,742,705 | -0.75(-3.62%) |
Apr 09, 2012 | 20.75 | 20.97 | 20.38 | 20.80 | 3,732,366 | -0.38(-1.78%) |
Apr 05, 2012 | 21.24 | 21.42 | 21.12 | 21.17 | 1,811,733 | -0.18(-0.86%) |
Apr 04, 2012 | 21.59 | 21.73 | 21.21 | 21.36 | 2,854,816 | -0.52(-2.36%) |
Apr 03, 2012 | 22.23 | 22.45 | 21.75 | 21.87 | 5,405,595 | -0.36(-1.61%) |
Apr 02, 2012 | 21.99 | 22.34 | 21.83 | 22.23 | 2,514,324 | +0.25(+1.15%) |
Mar 30, 2012 | 22.14 | 22.22 | 21.89 | 21.98 | 3,541,557 | -0.04(-0.20%) |
Mar 29, 2012 | 21.72 | 22.08 | 21.54 | 22.02 | 2,869,728 | +0.04(+0.16%) |
Mar 28, 2012 | 22.41 | 22.49 | 21.90 | 21.99 | 3,259,758 | -0.37(-1.64%) |
Mar 27, 2012 | 22.53 | 22.64 | 22.34 | 22.35 | 2,782,666 | -0.13(-0.58%) |
Mar 26, 2012 | 22.55 | 22.64 | 22.34 | 22.48 | 2,705,887 | +0.17(+0.78%) |
Mar 23, 2012 | 22.38 | 22.54 | 22.10 | 22.31 | 3,069,728 | -0.01(-0.04%) |
Mar 22, 2012 | 22.43 | 22.48 | 22.24 | 22.32 | 4,331,515 | -0.32(-1.43%) |
Mar 21, 2012 | 22.86 | 23.38 | 22.64 | 22.64 | 8,169,611 | -0.53(-2.30%) |
Mar 20, 2012 | 23.42 | 23.55 | 23.00 | 23.18 | 4,777,711 | -0.56(-2.36%) |
Mar 19, 2012 | 23.45 | 23.97 | 23.32 | 23.73 | 2,509,377 | +0.27(+1.16%) |
Mar 16, 2012 | 23.70 | 23.71 | 23.39 | 23.46 | 1,989,082 | -0.18(-0.78%) |
Mar 15, 2012 | 23.52 | 23.65 | 23.30 | 23.65 | 3,155,012 | +0.18(+0.78%) |
Mar 14, 2012 | 23.62 | 23.93 | 23.40 | 23.46 | 4,116,619 | -0.09(-0.37%) |
Mar 13, 2012 | 23.13 | 23.61 | 23.05 | 23.55 | 4,122,441 | +0.61(+2.67%) |
Mar 12, 2012 | 22.83 | 23.02 | 22.74 | 22.94 | 2,525,721 | +0.05(+0.23%) |
Mar 09, 2012 | 22.48 | 23.04 | 22.48 | 22.89 | 3,394,854 | +0.53(+2.39%) |
Mar 08, 2012 | 22.17 | 22.43 | 22.11 | 22.35 | 1,940,589 | +0.39(+1.79%) |
Mar 07, 2012 | 21.75 | 22.14 | 21.65 | 21.96 | 3,243,240 | +0.33(+1.54%) |
Mar 06, 2012 | 21.75 | 22.00 | 21.28 | 21.63 | 5,294,385 | -0.59(-2.68%) |
Mar 05, 2012 | 22.48 | 22.51 | 21.91 | 22.22 | 5,025,193 | -0.51(-2.23%) |
Mar 02, 2012 | 22.83 | 22.93 | 22.65 | 22.73 | 3,909,218 | -0.12(-0.54%) |