Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.91 | 17.04 | 16.61 | 16.88 | 7,407,631 | -0.05(-0.27%) |
May 30, 2012 | 17.08 | 17.10 | 16.86 | 16.93 | 6,103,879 | -0.37(-2.14%) |
May 29, 2012 | 17.12 | 17.48 | 17.12 | 17.30 | 8,284,302 | +0.35(+2.08%) |
May 25, 2012 | 17.18 | 17.19 | 16.82 | 16.95 | 8,775,409 | -0.18(-1.05%) |
May 24, 2012 | 17.26 | 17.47 | 16.93 | 17.12 | 9,657,641 | -0.10(-0.57%) |
May 23, 2012 | 16.96 | 17.29 | 16.66 | 17.22 | 11,266,856 | +0.08(+0.44%) |
May 22, 2012 | 17.17 | 17.51 | 17.00 | 17.15 | 8,699,374 | +0.01(+0.04%) |
May 21, 2012 | 16.57 | 17.19 | 16.57 | 17.14 | 8,954,830 | +0.59(+3.57%) |
May 18, 2012 | 16.54 | 16.70 | 16.40 | 16.55 | 8,825,951 | +0.05(+0.31%) |
May 17, 2012 | 17.26 | 17.35 | 16.48 | 16.50 | 14,318,858 | -0.75(-4.32%) |
May 16, 2012 | 17.83 | 17.86 | 17.22 | 17.24 | 10,747,339 | -0.49(-2.75%) |
May 15, 2012 | 17.58 | 18.05 | 17.49 | 17.73 | 11,439,029 | +0.11(+0.62%) |
May 14, 2012 | 17.77 | 17.88 | 17.54 | 17.62 | 7,995,167 | -0.30(-1.69%) |
May 11, 2012 | 17.73 | 18.13 | 17.65 | 17.93 | 7,114,435 | +0.02(+0.13%) |
May 10, 2012 | 18.11 | 18.20 | 17.83 | 17.90 | 7,197,254 | -0.06(-0.35%) |
May 09, 2012 | 17.90 | 18.05 | 17.63 | 17.97 | 10,811,720 | -0.18(-1.01%) |
May 08, 2012 | 18.16 | 18.18 | 17.70 | 18.15 | 10,974,373 | -0.16(-0.88%) |
May 07, 2012 | 18.32 | 18.53 | 18.30 | 18.31 | 6,918,765 | -0.10(-0.56%) |
May 04, 2012 | 18.73 | 18.76 | 18.28 | 18.41 | 6,439,947 | -0.36(-1.89%) |
May 03, 2012 | 19.08 | 19.11 | 18.69 | 18.77 | 6,635,804 | -0.33(-1.74%) |
May 02, 2012 | 19.00 | 19.15 | 18.88 | 19.10 | 6,194,897 | -0.04(-0.21%) |
May 01, 2012 | 19.04 | 19.26 | 18.82 | 19.14 | 9,212,705 | +0.05(+0.27%) |
Apr 30, 2012 | 19.30 | 19.30 | 18.88 | 19.09 | 8,693,184 | -0.31(-1.60%) |
Apr 27, 2012 | 19.34 | 19.67 | 19.22 | 19.40 | 8,082,603 | +0.06(+0.30%) |
Apr 26, 2012 | 19.14 | 19.44 | 19.12 | 19.34 | 8,856,832 | +0.11(+0.60%) |
Apr 25, 2012 | 18.96 | 19.26 | 18.92 | 19.23 | 7,165,729 | +0.42(+2.22%) |
Apr 24, 2012 | 18.56 | 18.85 | 18.54 | 18.81 | 7,697,773 | +0.30(+1.61%) |
Apr 23, 2012 | 18.68 | 18.68 | 18.32 | 18.51 | 7,973,477 | -0.41(-2.18%) |
Apr 20, 2012 | 18.97 | 19.13 | 18.88 | 18.92 | 5,775,602 | +0.03(+0.18%) |
Apr 19, 2012 | 18.96 | 19.04 | 18.73 | 18.89 | 5,881,156 | -0.05(-0.27%) |
Apr 18, 2012 | 18.95 | 19.05 | 18.88 | 18.94 | 6,187,735 | -0.10(-0.51%) |
Apr 17, 2012 | 18.92 | 19.10 | 18.71 | 19.04 | 8,429,970 | +0.21(+1.10%) |
Apr 16, 2012 | 18.93 | 19.03 | 18.73 | 18.83 | 7,564,720 | -0.06(-0.33%) |
Apr 13, 2012 | 19.04 | 19.10 | 18.86 | 18.89 | 6,985,498 | -0.17(-0.90%) |
Apr 12, 2012 | 18.81 | 19.13 | 18.75 | 19.07 | 8,953,020 | +0.30(+1.62%) |
Apr 11, 2012 | 19.03 | 19.06 | 18.75 | 18.76 | 10,743,587 | +0.04(+0.21%) |
Apr 10, 2012 | 19.46 | 19.49 | 18.68 | 18.72 | 14,687,814 | -0.74(-3.83%) |
Apr 09, 2012 | 19.59 | 19.63 | 19.38 | 19.47 | 8,800,976 | -0.52(-2.58%) |
Apr 05, 2012 | 20.07 | 20.23 | 19.86 | 19.98 | 6,085,451 | -0.13(-0.66%) |
Apr 04, 2012 | 20.09 | 20.18 | 19.83 | 20.11 | 8,039,973 | +0.07(+0.34%) |
Apr 03, 2012 | 20.14 | 20.40 | 19.98 | 20.05 | 10,385,345 | -0.11(-0.54%) |
Apr 02, 2012 | 20.11 | 20.24 | 20.00 | 20.15 | 7,449,437 | +0.04(+0.20%) |
Mar 30, 2012 | 20.26 | 20.26 | 19.93 | 20.11 | 6,742,365 | -0.03(-0.17%) |
Mar 29, 2012 | 19.83 | 20.21 | 19.80 | 20.15 | 6,679,139 | +0.17(+0.83%) |
Mar 28, 2012 | 20.41 | 20.45 | 19.89 | 19.98 | 8,819,737 | -0.49(-2.41%) |
Mar 27, 2012 | 20.68 | 20.76 | 20.47 | 20.48 | 6,536,385 | -0.14(-0.69%) |
Mar 26, 2012 | 20.38 | 20.65 | 20.35 | 20.62 | 6,948,023 | +0.45(+2.24%) |
Mar 23, 2012 | 20.14 | 20.19 | 19.79 | 20.17 | 8,321,402 | +0.08(+0.40%) |
Mar 22, 2012 | 20.13 | 20.20 | 19.83 | 20.09 | 6,550,668 | -0.36(-1.77%) |
Mar 21, 2012 | 20.34 | 20.51 | 20.29 | 20.45 | 7,481,786 | +0.22(+1.08%) |
Mar 20, 2012 | 20.10 | 20.25 | 19.91 | 20.23 | 8,738,476 | -0.08(-0.39%) |
Mar 19, 2012 | 20.41 | 20.50 | 20.20 | 20.31 | 6,278,318 | -0.07(-0.37%) |
Mar 16, 2012 | 20.60 | 20.60 | 20.24 | 20.38 | 10,737,205 | -0.21(-1.03%) |
Mar 15, 2012 | 20.46 | 20.64 | 20.18 | 20.60 | 10,486,348 | +0.13(+0.64%) |
Mar 14, 2012 | 20.79 | 20.92 | 20.38 | 20.46 | 8,748,548 | -0.33(-1.60%) |
Mar 13, 2012 | 20.43 | 20.80 | 20.39 | 20.80 | 9,876,522 | +0.46(+2.28%) |
Mar 12, 2012 | 20.20 | 20.38 | 20.17 | 20.33 | 6,454,709 | +0.14(+0.71%) |
Mar 09, 2012 | 20.32 | 20.41 | 20.04 | 20.19 | 6,891,859 | -0.03(-0.17%) |
Mar 08, 2012 | 20.08 | 20.38 | 20.04 | 20.22 | 8,174,820 | +0.30(+1.50%) |
Mar 07, 2012 | 20.17 | 20.20 | 19.58 | 19.93 | 12,544,342 | -0.21(-1.02%) |
Mar 06, 2012 | 20.09 | 20.17 | 19.94 | 20.13 | 10,124,807 | -0.21(-1.01%) |
Mar 05, 2012 | 20.38 | 20.58 | 20.26 | 20.34 | 8,331,227 | -0.07(-0.36%) |
Mar 02, 2012 | 20.20 | 20.63 | 20.19 | 20.41 | 8,425,226 | +0.24(+1.19%) |