Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.38 | 17.38 | 16.20 | 16.91 | 1,808,030 | -0.31(-1.80%) |
May 30, 2012 | 17.75 | 17.83 | 17.16 | 17.22 | 1,337,325 | -0.82(-4.55%) |
May 29, 2012 | 17.70 | 18.14 | 17.45 | 18.04 | 1,845,296 | +0.60(+3.44%) |
May 25, 2012 | 17.18 | 17.60 | 17.14 | 17.44 | 1,465,780 | +0.35(+2.05%) |
May 24, 2012 | 17.04 | 17.40 | 16.97 | 17.09 | 2,056,708 | +0.23(+1.36%) |
May 23, 2012 | 16.52 | 16.98 | 16.23 | 16.86 | 2,579,610 | +0.11(+0.66%) |
May 22, 2012 | 16.50 | 16.91 | 16.30 | 16.75 | 2,338,915 | +0.33(+2.01%) |
May 21, 2012 | 15.66 | 16.45 | 15.49 | 16.42 | 1,713,841 | +0.93(+6.00%) |
May 18, 2012 | 15.86 | 16.37 | 15.38 | 15.49 | 3,370,674 | -0.28(-1.78%) |
May 17, 2012 | 16.68 | 16.74 | 15.70 | 15.77 | 2,307,155 | -0.96(-5.74%) |
May 16, 2012 | 16.97 | 17.10 | 16.66 | 16.73 | 1,293,092 | -0.14(-0.83%) |
May 15, 2012 | 17.25 | 17.41 | 16.74 | 16.87 | 1,787,941 | -0.19(-1.11%) |
May 14, 2012 | 17.36 | 17.58 | 17.01 | 17.06 | 1,673,110 | -0.53(-3.01%) |
May 11, 2012 | 16.68 | 18.23 | 16.66 | 17.59 | 3,165,960 | +0.73(+4.33%) |
May 10, 2012 | 17.80 | 17.95 | 16.73 | 16.86 | 3,916,116 | -0.84(-4.75%) |
May 09, 2012 | 17.42 | 17.85 | 17.10 | 17.70 | 2,350,622 | +0.03(+0.17%) |
May 08, 2012 | 17.85 | 17.90 | 16.46 | 17.67 | 4,190,789 | -0.38(-2.11%) |
May 07, 2012 | 18.34 | 18.46 | 17.84 | 18.05 | 2,685,433 | -0.38(-2.06%) |
May 04, 2012 | 19.44 | 19.44 | 18.32 | 18.43 | 3,830,559 | -1.07(-5.49%) |
May 03, 2012 | 20.27 | 20.36 | 19.47 | 19.50 | 2,187,280 | -0.84(-4.13%) |
May 02, 2012 | 19.94 | 20.50 | 19.90 | 20.34 | 1,399,390 | +0.21(+1.04%) |
May 01, 2012 | 20.22 | 20.47 | 20.09 | 20.13 | 1,512,926 | -0.07(-0.35%) |
Apr 30, 2012 | 19.96 | 20.31 | 19.83 | 20.20 | 1,935,535 | +0.27(+1.35%) |
Apr 27, 2012 | 20.28 | 20.42 | 19.81 | 19.93 | 2,029,692 | -0.33(-1.63%) |
Apr 26, 2012 | 21.45 | 21.56 | 19.62 | 20.26 | 8,601,479 | -1.78(-8.08%) |
Apr 25, 2012 | 21.93 | 22.29 | 21.47 | 22.04 | 3,343,659 | +0.55(+2.56%) |
Apr 24, 2012 | 22.19 | 22.32 | 21.47 | 21.49 | 2,489,343 | -0.84(-3.76%) |
Apr 23, 2012 | 21.67 | 22.46 | 21.37 | 22.33 | 2,672,002 | +0.33(+1.50%) |
Apr 20, 2012 | 22.35 | 22.59 | 21.96 | 22.00 | 1,923,880 | -0.07(-0.32%) |
Apr 19, 2012 | 22.05 | 22.45 | 21.85 | 22.07 | 2,156,748 | +0.03(+0.14%) |
Apr 18, 2012 | 21.90 | 22.09 | 21.70 | 22.04 | 1,957,978 | +0.00(+0.00%) |
Apr 17, 2012 | 21.30 | 22.33 | 21.29 | 22.04 | 2,206,754 | +1.05(+5.00%) |
Apr 16, 2012 | 21.48 | 21.69 | 20.98 | 20.99 | 1,941,240 | -0.39(-1.82%) |
Apr 13, 2012 | 20.67 | 21.60 | 20.56 | 21.38 | 1,843,313 | +0.61(+2.94%) |
Apr 12, 2012 | 20.32 | 20.89 | 20.27 | 20.77 | 1,584,750 | +0.77(+3.85%) |
Apr 11, 2012 | 19.61 | 20.25 | 19.56 | 20.00 | 1,281,628 | +0.64(+3.31%) |
Apr 10, 2012 | 20.44 | 20.44 | 19.22 | 19.36 | 1,888,203 | -1.03(-5.05%) |
Apr 09, 2012 | 20.23 | 20.41 | 19.91 | 20.39 | 1,102,150 | -0.13(-0.63%) |
Apr 05, 2012 | 20.52 | 21.10 | 20.49 | 20.52 | 1,213,250 | -0.12(-0.58%) |
Apr 04, 2012 | 20.91 | 21.01 | 20.35 | 20.64 | 1,087,507 | -0.52(-2.46%) |
Apr 03, 2012 | 21.18 | 21.49 | 20.96 | 21.16 | 997,232 | +0.01(+0.05%) |
Apr 02, 2012 | 20.78 | 21.27 | 20.72 | 21.15 | 1,695,468 | +0.23(+1.10%) |
Mar 30, 2012 | 20.87 | 21.32 | 20.67 | 20.92 | 1,168,958 | +0.31(+1.50%) |
Mar 29, 2012 | 20.75 | 20.83 | 20.37 | 20.61 | 1,079,388 | -0.28(-1.34%) |
Mar 28, 2012 | 21.23 | 21.37 | 20.70 | 20.89 | 1,494,068 | -0.38(-1.79%) |
Mar 27, 2012 | 22.11 | 22.40 | 21.22 | 21.27 | 3,122,201 | +0.03(+0.14%) |
Mar 26, 2012 | 20.48 | 21.35 | 20.35 | 21.24 | 2,146,468 | +0.91(+4.48%) |
Mar 23, 2012 | 20.85 | 20.93 | 20.08 | 20.33 | 1,603,948 | -0.40(-1.93%) |
Mar 22, 2012 | 20.08 | 21.12 | 19.99 | 20.73 | 3,464,977 | +0.56(+2.78%) |
Mar 21, 2012 | 19.51 | 20.60 | 19.39 | 20.17 | 3,584,023 | +0.68(+3.49%) |
Mar 20, 2012 | 19.12 | 19.64 | 19.02 | 19.49 | 1,847,162 | +0.16(+0.83%) |
Mar 19, 2012 | 18.97 | 19.54 | 18.96 | 19.33 | 779,571 | +0.26(+1.36%) |
Mar 16, 2012 | 19.60 | 19.66 | 19.02 | 19.07 | 1,233,430 | -0.56(-2.85%) |
Mar 15, 2012 | 19.51 | 19.73 | 19.25 | 19.63 | 906,523 | +0.17(+0.87%) |
Mar 14, 2012 | 19.56 | 19.75 | 19.41 | 19.46 | 1,126,196 | -0.02(-0.10%) |
Mar 13, 2012 | 19.13 | 19.60 | 19.08 | 19.48 | 2,136,613 | +0.54(+2.85%) |
Mar 12, 2012 | 19.13 | 19.19 | 18.60 | 18.94 | 1,832,800 | +0.28(+1.50%) |
Mar 09, 2012 | 18.48 | 19.01 | 18.17 | 18.66 | 4,254,030 | +0.27(+1.47%) |
Mar 08, 2012 | 19.17 | 19.31 | 18.24 | 18.39 | 3,707,157 | -0.64(-3.36%) |
Mar 07, 2012 | 19.10 | 19.28 | 18.97 | 19.03 | 1,313,925 | +0.00(+0.00%) |
Mar 06, 2012 | 19.19 | 19.36 | 18.95 | 19.03 | 1,619,203 | -0.60(-3.06%) |
Mar 05, 2012 | 19.96 | 20.31 | 19.63 | 19.63 | 1,795,795 | -0.42(-2.09%) |
Mar 02, 2012 | 20.45 | 20.72 | 20.01 | 20.05 | 1,529,275 | -0.31(-1.52%) |