Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.10 | 18.28 | 17.86 | 18.12 | 14,410,716 | -0.12(-0.64%) |
May 30, 2012 | 18.89 | 18.91 | 18.21 | 18.24 | 13,895,925 | -0.70(-3.72%) |
May 29, 2012 | 18.75 | 18.96 | 18.62 | 18.94 | 7,270,199 | +0.37(+1.99%) |
May 25, 2012 | 18.46 | 18.72 | 18.45 | 18.57 | 6,834,432 | +0.12(+0.63%) |
May 24, 2012 | 18.31 | 18.64 | 18.31 | 18.45 | 11,621,439 | +0.16(+0.86%) |
May 23, 2012 | 18.00 | 18.37 | 17.91 | 18.30 | 8,080,928 | +0.18(+1.02%) |
May 22, 2012 | 18.32 | 18.48 | 18.04 | 18.11 | 13,950,596 | -0.01(-0.08%) |
May 21, 2012 | 17.66 | 18.24 | 17.52 | 18.13 | 10,564,534 | +0.55(+3.11%) |
May 18, 2012 | 18.16 | 18.27 | 17.31 | 17.58 | 22,524,500 | -0.41(-2.28%) |
May 17, 2012 | 18.58 | 18.62 | 17.91 | 17.99 | 14,322,628 | -0.54(-2.91%) |
May 16, 2012 | 18.82 | 18.96 | 18.47 | 18.53 | 11,314,196 | -0.23(-1.20%) |
May 15, 2012 | 18.82 | 19.06 | 18.70 | 18.75 | 8,876,067 | +0.04(+0.22%) |
May 14, 2012 | 18.95 | 18.97 | 18.69 | 18.71 | 10,045,428 | -0.43(-2.25%) |
May 11, 2012 | 19.13 | 19.46 | 18.96 | 19.14 | 7,149,766 | -0.08(-0.43%) |
May 10, 2012 | 19.26 | 19.42 | 19.02 | 19.23 | 6,734,274 | +0.14(+0.75%) |
May 09, 2012 | 18.98 | 19.21 | 18.71 | 19.08 | 7,699,769 | -0.10(-0.50%) |
May 08, 2012 | 19.39 | 19.42 | 18.76 | 19.18 | 15,521,396 | -0.36(-1.82%) |
May 07, 2012 | 19.14 | 19.61 | 19.14 | 19.53 | 9,554,776 | +0.25(+1.31%) |
May 04, 2012 | 19.48 | 19.77 | 19.24 | 19.28 | 6,948,236 | -0.32(-1.64%) |
May 03, 2012 | 19.52 | 19.84 | 19.43 | 19.60 | 12,636,839 | -0.32(-1.61%) |
May 02, 2012 | 19.36 | 19.96 | 19.01 | 19.92 | 13,695,481 | +0.42(+2.14%) |
May 01, 2012 | 19.56 | 19.99 | 19.45 | 19.51 | 13,138,738 | +0.02(+0.11%) |
Apr 30, 2012 | 19.59 | 19.84 | 19.35 | 19.49 | 8,726,833 | -0.02(-0.11%) |
Apr 27, 2012 | 19.49 | 19.67 | 19.30 | 19.51 | 12,643,332 | +0.09(+0.46%) |
Apr 26, 2012 | 19.02 | 19.44 | 18.93 | 19.42 | 8,489,421 | +0.35(+1.83%) |
Apr 25, 2012 | 18.82 | 19.14 | 18.72 | 19.07 | 9,695,083 | +0.48(+2.57%) |
Apr 24, 2012 | 18.94 | 18.97 | 18.50 | 18.59 | 12,302,063 | -0.34(-1.81%) |
Apr 23, 2012 | 18.82 | 18.99 | 18.71 | 18.93 | 13,417,041 | -0.11(-0.57%) |
Apr 20, 2012 | 18.96 | 19.11 | 18.93 | 19.04 | 10,089,093 | +0.24(+1.27%) |
Apr 19, 2012 | 18.84 | 19.02 | 18.67 | 18.80 | 10,357,860 | -0.08(-0.43%) |
Apr 18, 2012 | 18.42 | 18.91 | 18.34 | 18.88 | 12,082,525 | +0.41(+2.22%) |
Apr 17, 2012 | 18.09 | 18.51 | 18.05 | 18.47 | 8,038,606 | +0.40(+2.23%) |
Apr 16, 2012 | 18.26 | 18.43 | 17.93 | 18.07 | 10,246,839 | -0.09(-0.49%) |
Apr 13, 2012 | 17.74 | 18.19 | 17.74 | 18.16 | 13,361,248 | +0.41(+2.31%) |
Apr 12, 2012 | 17.52 | 17.80 | 17.46 | 17.75 | 5,374,341 | +0.33(+1.88%) |
Apr 11, 2012 | 17.39 | 17.53 | 17.32 | 17.42 | 8,259,765 | +0.17(+0.99%) |
Apr 10, 2012 | 17.80 | 17.80 | 17.22 | 17.25 | 15,362,272 | -0.61(-3.41%) |
Apr 09, 2012 | 17.91 | 17.97 | 17.72 | 17.86 | 9,621,677 | -0.23(-1.25%) |
Apr 05, 2012 | 18.13 | 18.36 | 17.93 | 18.08 | 20,270,380 | -0.14(-0.75%) |
Apr 04, 2012 | 17.95 | 18.26 | 17.76 | 18.22 | 25,489,210 | +0.41(+2.30%) |
Apr 03, 2012 | 17.70 | 18.08 | 17.59 | 17.81 | 16,990,744 | -0.18(-1.01%) |
Apr 02, 2012 | 17.95 | 18.20 | 17.87 | 17.99 | 16,539,186 | +0.20(+1.15%) |
Mar 30, 2012 | 18.31 | 18.37 | 17.79 | 17.79 | 14,129,058 | +0.03(+0.15%) |
Mar 29, 2012 | 17.81 | 17.90 | 17.57 | 17.76 | 9,114,043 | -0.11(-0.61%) |
Mar 28, 2012 | 18.16 | 18.16 | 17.64 | 17.87 | 10,402,241 | -0.29(-1.57%) |
Mar 27, 2012 | 18.27 | 18.30 | 18.12 | 18.16 | 8,612,371 | -0.13(-0.71%) |
Mar 26, 2012 | 18.06 | 18.30 | 18.05 | 18.29 | 9,903,061 | +0.28(+1.55%) |
Mar 23, 2012 | 17.99 | 18.03 | 17.63 | 18.01 | 9,259,000 | +0.15(+0.84%) |
Mar 22, 2012 | 17.63 | 17.88 | 17.52 | 17.86 | 6,010,261 | +0.12(+0.69%) |
Mar 21, 2012 | 17.76 | 17.92 | 17.67 | 17.73 | 8,125,830 | -0.05(-0.27%) |
Mar 20, 2012 | 17.45 | 17.90 | 17.35 | 17.78 | 11,146,669 | +0.03(+0.19%) |
Mar 19, 2012 | 17.44 | 17.79 | 17.39 | 17.75 | 19,478,070 | +0.47(+2.72%) |
Mar 16, 2012 | 17.31 | 17.35 | 17.04 | 17.28 | 11,764,134 | -0.17(-0.97%) |
Mar 15, 2012 | 17.18 | 17.47 | 16.99 | 17.45 | 7,306,553 | +0.14(+0.79%) |
Mar 14, 2012 | 17.34 | 17.40 | 17.11 | 17.31 | 6,420,257 | -0.01(-0.04%) |
Mar 13, 2012 | 17.15 | 17.34 | 17.08 | 17.32 | 6,117,566 | +0.25(+1.43%) |
Mar 12, 2012 | 16.94 | 17.11 | 16.89 | 17.07 | 6,005,450 | +0.06(+0.36%) |
Mar 09, 2012 | 16.97 | 17.18 | 16.93 | 17.01 | 6,957,973 | +0.07(+0.44%) |
Mar 08, 2012 | 16.77 | 17.14 | 16.70 | 16.94 | 10,086,107 | +0.25(+1.51%) |
Mar 07, 2012 | 16.56 | 16.73 | 16.51 | 16.69 | 7,364,973 | +0.17(+1.03%) |
Mar 06, 2012 | 16.55 | 16.67 | 16.45 | 16.52 | 9,862,446 | -0.23(-1.38%) |
Mar 05, 2012 | 16.55 | 16.79 | 16.45 | 16.75 | 10,388,619 | +0.14(+0.82%) |
Mar 02, 2012 | 16.77 | 16.99 | 16.60 | 16.61 | 11,832,541 | -0.44(-2.55%) |