Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.98 | 18.16 | 17.74 | 18.00 | 14,504,211 | -0.12(-0.64%) |
May 30, 2012 | 18.77 | 18.79 | 18.10 | 18.12 | 13,986,079 | -0.70(-3.72%) |
May 29, 2012 | 18.63 | 18.83 | 18.50 | 18.82 | 7,317,367 | +0.37(+1.99%) |
May 25, 2012 | 18.34 | 18.60 | 18.34 | 18.45 | 6,878,773 | +0.12(+0.63%) |
May 24, 2012 | 18.19 | 18.52 | 18.19 | 18.34 | 11,696,838 | +0.16(+0.86%) |
May 23, 2012 | 17.89 | 18.25 | 17.79 | 18.18 | 8,133,356 | +0.18(+1.02%) |
May 22, 2012 | 18.21 | 18.36 | 17.92 | 18.00 | 14,041,105 | -0.01(-0.08%) |
May 21, 2012 | 17.55 | 18.12 | 17.41 | 18.01 | 10,633,076 | +0.54(+3.11%) |
May 18, 2012 | 18.04 | 18.15 | 17.19 | 17.47 | 22,670,634 | -0.41(-2.28%) |
May 17, 2012 | 18.46 | 18.50 | 17.79 | 17.87 | 14,415,552 | -0.54(-2.92%) |
May 16, 2012 | 18.70 | 18.84 | 18.35 | 18.41 | 11,387,601 | -0.22(-1.20%) |
May 15, 2012 | 18.70 | 18.94 | 18.57 | 18.63 | 8,933,653 | +0.04(+0.22%) |
May 14, 2012 | 18.83 | 18.85 | 18.57 | 18.59 | 10,110,602 | -0.43(-2.25%) |
May 11, 2012 | 19.01 | 19.33 | 18.84 | 19.02 | 7,196,152 | -0.08(-0.43%) |
May 10, 2012 | 19.14 | 19.29 | 18.90 | 19.10 | 6,777,965 | +0.14(+0.75%) |
May 09, 2012 | 18.86 | 19.09 | 18.59 | 18.96 | 7,749,725 | -0.10(-0.50%) |
May 08, 2012 | 19.27 | 19.29 | 18.64 | 19.06 | 15,622,097 | -0.35(-1.82%) |
May 07, 2012 | 19.02 | 19.49 | 19.02 | 19.41 | 9,616,766 | +0.25(+1.31%) |
May 04, 2012 | 19.35 | 19.65 | 19.12 | 19.16 | 6,993,315 | -0.32(-1.64%) |
May 03, 2012 | 19.39 | 19.71 | 19.31 | 19.48 | 12,718,825 | -0.32(-1.61%) |
May 02, 2012 | 19.24 | 19.83 | 18.89 | 19.80 | 13,784,335 | +0.41(+2.14%) |
May 01, 2012 | 19.44 | 19.86 | 19.33 | 19.38 | 13,223,980 | +0.02(+0.11%) |
Apr 30, 2012 | 19.46 | 19.71 | 19.23 | 19.36 | 8,783,451 | -0.02(-0.11%) |
Apr 27, 2012 | 19.36 | 19.54 | 19.17 | 19.38 | 12,725,360 | +0.09(+0.46%) |
Apr 26, 2012 | 18.90 | 19.31 | 18.81 | 19.29 | 8,544,499 | +0.35(+1.83%) |
Apr 25, 2012 | 18.70 | 19.01 | 18.60 | 18.95 | 9,757,983 | +0.48(+2.57%) |
Apr 24, 2012 | 18.82 | 18.85 | 18.38 | 18.47 | 12,381,877 | -0.34(-1.81%) |
Apr 23, 2012 | 18.70 | 18.86 | 18.59 | 18.81 | 13,504,089 | -0.11(-0.57%) |
Apr 20, 2012 | 18.84 | 18.99 | 18.81 | 18.92 | 10,154,549 | +0.24(+1.27%) |
Apr 19, 2012 | 18.72 | 18.90 | 18.55 | 18.68 | 10,425,061 | -0.08(-0.43%) |
Apr 18, 2012 | 18.30 | 18.79 | 18.23 | 18.76 | 12,160,914 | +0.41(+2.22%) |
Apr 17, 2012 | 17.98 | 18.39 | 17.93 | 18.36 | 8,090,760 | +0.40(+2.23%) |
Apr 16, 2012 | 18.14 | 18.31 | 17.82 | 17.95 | 10,313,319 | -0.09(-0.49%) |
Apr 13, 2012 | 17.62 | 18.08 | 17.62 | 18.04 | 13,447,934 | +0.41(+2.31%) |
Apr 12, 2012 | 17.40 | 17.68 | 17.35 | 17.64 | 5,409,209 | +0.33(+1.88%) |
Apr 11, 2012 | 17.28 | 17.42 | 17.21 | 17.31 | 8,313,354 | +0.17(+0.99%) |
Apr 10, 2012 | 17.68 | 17.68 | 17.11 | 17.14 | 15,461,941 | -0.60(-3.41%) |
Apr 09, 2012 | 17.79 | 17.85 | 17.60 | 17.74 | 9,684,101 | -0.22(-1.25%) |
Apr 05, 2012 | 18.02 | 18.24 | 17.81 | 17.97 | 20,401,892 | -0.14(-0.75%) |
Apr 04, 2012 | 17.84 | 18.14 | 17.65 | 18.10 | 25,654,580 | +0.41(+2.30%) |
Apr 03, 2012 | 17.58 | 17.97 | 17.48 | 17.70 | 17,100,976 | -0.18(-1.01%) |
Apr 02, 2012 | 17.83 | 18.09 | 17.75 | 17.88 | 16,646,491 | +0.20(+1.15%) |
Mar 30, 2012 | 18.19 | 18.26 | 17.67 | 17.67 | 14,220,727 | +0.03(+0.15%) |
Mar 29, 2012 | 17.69 | 17.79 | 17.46 | 17.65 | 9,173,174 | -0.11(-0.61%) |
Mar 28, 2012 | 18.04 | 18.05 | 17.52 | 17.75 | 10,469,730 | -0.28(-1.57%) |
Mar 27, 2012 | 18.15 | 18.18 | 18.00 | 18.04 | 8,668,247 | -0.13(-0.71%) |
Mar 26, 2012 | 17.94 | 18.18 | 17.93 | 18.17 | 9,967,311 | +0.28(+1.55%) |
Mar 23, 2012 | 17.87 | 17.91 | 17.52 | 17.89 | 9,319,071 | +0.15(+0.84%) |
Mar 22, 2012 | 17.52 | 17.77 | 17.41 | 17.74 | 6,049,255 | +0.12(+0.69%) |
Mar 21, 2012 | 17.65 | 17.81 | 17.55 | 17.62 | 8,178,550 | -0.05(-0.27%) |
Mar 20, 2012 | 17.34 | 17.78 | 17.23 | 17.67 | 11,218,988 | +0.03(+0.19%) |
Mar 19, 2012 | 17.33 | 17.67 | 17.27 | 17.63 | 19,604,442 | +0.47(+2.72%) |
Mar 16, 2012 | 17.20 | 17.24 | 16.93 | 17.17 | 11,840,459 | -0.17(-0.97%) |
Mar 15, 2012 | 17.07 | 17.36 | 16.88 | 17.34 | 7,353,957 | +0.14(+0.79%) |
Mar 14, 2012 | 17.23 | 17.29 | 17.00 | 17.20 | 6,461,911 | -0.01(-0.04%) |
Mar 13, 2012 | 17.04 | 17.22 | 16.97 | 17.21 | 6,157,257 | +0.24(+1.43%) |
Mar 12, 2012 | 16.83 | 17.00 | 16.78 | 16.96 | 6,044,413 | +0.06(+0.36%) |
Mar 09, 2012 | 16.86 | 17.07 | 16.82 | 16.90 | 7,003,116 | +0.07(+0.44%) |
Mar 08, 2012 | 16.66 | 17.03 | 16.59 | 16.83 | 10,151,545 | +0.25(+1.51%) |
Mar 07, 2012 | 16.46 | 16.63 | 16.40 | 16.58 | 7,412,756 | +0.17(+1.03%) |
Mar 06, 2012 | 16.44 | 16.56 | 16.35 | 16.41 | 9,926,432 | -0.23(-1.38%) |
Mar 05, 2012 | 16.44 | 16.68 | 16.34 | 16.64 | 10,456,019 | +0.14(+0.82%) |
Mar 02, 2012 | 16.67 | 16.88 | 16.49 | 16.50 | 11,909,309 | -0.43(-2.55%) |