Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.54 | 18.58 | 18.25 | 18.38 | 18,132,510 | -0.20(-1.09%) |
May 30, 2012 | 18.63 | 18.70 | 18.46 | 18.58 | 15,584,325 | -0.17(-0.90%) |
May 29, 2012 | 18.71 | 18.81 | 18.58 | 18.75 | 12,377,591 | +0.17(+0.93%) |
May 25, 2012 | 18.67 | 18.68 | 18.46 | 18.58 | 7,834,710 | -0.05(-0.26%) |
May 24, 2012 | 18.44 | 18.66 | 18.40 | 18.62 | 8,085,905 | +0.15(+0.84%) |
May 23, 2012 | 18.48 | 18.55 | 18.30 | 18.47 | 13,013,739 | -0.10(-0.54%) |
May 22, 2012 | 18.74 | 18.74 | 18.47 | 18.57 | 11,676,577 | -0.15(-0.83%) |
May 21, 2012 | 18.41 | 18.73 | 18.40 | 18.72 | 15,473,268 | +0.35(+1.90%) |
May 18, 2012 | 18.54 | 18.54 | 18.29 | 18.37 | 21,482,812 | -0.06(-0.32%) |
May 17, 2012 | 18.97 | 19.05 | 18.43 | 18.43 | 22,487,674 | -0.54(-2.87%) |
May 16, 2012 | 19.08 | 19.17 | 18.97 | 18.98 | 18,264,970 | -0.11(-0.56%) |
May 15, 2012 | 19.25 | 19.26 | 19.01 | 19.08 | 16,442,899 | -0.22(-1.12%) |
May 14, 2012 | 19.00 | 19.52 | 18.86 | 19.30 | 25,154,102 | +0.23(+1.20%) |
May 11, 2012 | 19.22 | 19.22 | 18.83 | 19.07 | 26,010,966 | +0.22(+1.15%) |
May 10, 2012 | 18.72 | 18.90 | 18.68 | 18.86 | 17,731,838 | +0.22(+1.20%) |
May 09, 2012 | 18.40 | 18.69 | 18.14 | 18.63 | 23,909,956 | +0.43(+2.39%) |
May 08, 2012 | 18.21 | 18.36 | 18.00 | 18.20 | 22,445,822 | -0.16(-0.88%) |
May 07, 2012 | 18.44 | 18.51 | 18.31 | 18.36 | 15,952,482 | -0.14(-0.74%) |
May 04, 2012 | 18.71 | 18.80 | 18.47 | 18.50 | 17,347,144 | -0.41(-2.18%) |
May 03, 2012 | 19.12 | 19.18 | 18.81 | 18.91 | 12,989,685 | -0.18(-0.94%) |
May 02, 2012 | 18.91 | 19.15 | 18.76 | 19.09 | 15,912,149 | +0.16(+0.85%) |
May 01, 2012 | 19.11 | 19.12 | 18.87 | 18.93 | 16,814,294 | -0.21(-1.11%) |
Apr 30, 2012 | 19.13 | 19.31 | 19.01 | 19.14 | 13,975,010 | -0.05(-0.27%) |
Apr 27, 2012 | 19.32 | 19.59 | 19.02 | 19.19 | 16,042,355 | -0.21(-1.06%) |
Apr 26, 2012 | 19.23 | 19.42 | 19.15 | 19.40 | 18,150,406 | +0.06(+0.29%) |
Apr 25, 2012 | 19.30 | 19.35 | 19.01 | 19.34 | 17,140,800 | +0.08(+0.40%) |
Apr 24, 2012 | 18.92 | 19.26 | 18.88 | 19.26 | 19,473,760 | +0.35(+1.85%) |
Apr 23, 2012 | 18.58 | 19.09 | 18.54 | 18.91 | 21,950,298 | +0.15(+0.80%) |
Apr 20, 2012 | 19.22 | 19.33 | 18.55 | 18.76 | 40,491,096 | -0.46(-2.39%) |
Apr 19, 2012 | 20.03 | 20.14 | 18.98 | 19.22 | 97,893,104 | +2.08(+12.10%) |
Apr 18, 2012 | 17.16 | 17.34 | 17.05 | 17.15 | 15,631,651 | -0.03(-0.15%) |
Apr 17, 2012 | 17.00 | 17.26 | 16.96 | 17.17 | 12,456,829 | +0.30(+1.79%) |
Apr 16, 2012 | 16.76 | 16.92 | 16.70 | 16.87 | 12,762,916 | +0.13(+0.77%) |
Apr 13, 2012 | 16.84 | 16.98 | 16.73 | 16.74 | 16,886,858 | -0.08(-0.46%) |
Apr 12, 2012 | 16.77 | 16.94 | 16.70 | 16.82 | 17,448,432 | +0.11(+0.67%) |
Apr 11, 2012 | 16.98 | 17.11 | 16.68 | 16.71 | 17,875,098 | -0.13(-0.78%) |
Apr 10, 2012 | 17.07 | 17.15 | 16.80 | 16.84 | 19,761,456 | -0.30(-1.76%) |
Apr 09, 2012 | 17.18 | 17.44 | 17.13 | 17.14 | 16,236,418 | -0.43(-2.45%) |
Apr 05, 2012 | 17.30 | 17.62 | 17.29 | 17.57 | 22,481,784 | +0.21(+1.21%) |
Apr 04, 2012 | 17.62 | 17.62 | 16.76 | 17.36 | 48,308,452 | -0.33(-1.89%) |
Apr 03, 2012 | 17.86 | 17.98 | 17.47 | 17.70 | 23,876,854 | -0.25(-1.39%) |
Apr 02, 2012 | 17.92 | 17.96 | 17.60 | 17.95 | 19,045,128 | -0.03(-0.16%) |
Mar 30, 2012 | 17.66 | 18.02 | 17.63 | 17.98 | 19,672,348 | +0.40(+2.28%) |
Mar 29, 2012 | 17.37 | 17.65 | 17.32 | 17.58 | 15,475,010 | +0.14(+0.82%) |
Mar 28, 2012 | 17.46 | 17.57 | 17.26 | 17.43 | 13,875,871 | -0.00(-0.02%) |
Mar 27, 2012 | 17.45 | 17.55 | 17.34 | 17.44 | 12,957,710 | +0.06(+0.36%) |
Mar 26, 2012 | 17.29 | 17.39 | 17.17 | 17.37 | 15,848,184 | +0.14(+0.79%) |
Mar 23, 2012 | 17.23 | 17.29 | 16.95 | 17.24 | 14,055,457 | +0.08(+0.47%) |
Mar 22, 2012 | 16.91 | 17.19 | 16.83 | 17.16 | 12,683,537 | +0.12(+0.71%) |
Mar 21, 2012 | 17.31 | 17.31 | 16.99 | 17.03 | 11,811,822 | -0.23(-1.32%) |
Mar 20, 2012 | 17.30 | 17.32 | 17.16 | 17.26 | 15,912,182 | -0.06(-0.32%) |
Mar 19, 2012 | 17.13 | 17.38 | 17.05 | 17.32 | 9,525,466 | +0.13(+0.73%) |
Mar 16, 2012 | 17.28 | 17.43 | 17.14 | 17.19 | 23,244,974 | -0.16(-0.91%) |
Mar 15, 2012 | 17.27 | 17.37 | 17.16 | 17.35 | 16,653,789 | +0.18(+1.07%) |
Mar 14, 2012 | 17.22 | 17.26 | 17.07 | 17.17 | 14,371,854 | -0.06(-0.32%) |
Mar 13, 2012 | 17.05 | 17.23 | 16.79 | 17.22 | 19,375,542 | +0.24(+1.41%) |
Mar 12, 2012 | 17.04 | 17.13 | 16.92 | 16.98 | 11,265,205 | +0.03(+0.15%) |
Mar 09, 2012 | 17.14 | 17.15 | 16.89 | 16.96 | 15,742,600 | -0.16(-0.95%) |
Mar 08, 2012 | 16.84 | 17.28 | 16.81 | 17.12 | 18,240,350 | +0.39(+2.31%) |
Mar 07, 2012 | 16.88 | 16.89 | 16.48 | 16.73 | 21,678,158 | -0.15(-0.87%) |
Mar 06, 2012 | 16.77 | 16.99 | 16.70 | 16.88 | 25,341,164 | -0.13(-0.76%) |
Mar 05, 2012 | 17.28 | 17.31 | 16.91 | 17.01 | 18,788,798 | -0.28(-1.62%) |
Mar 02, 2012 | 17.20 | 17.40 | 17.03 | 17.29 | 21,348,404 | +0.14(+0.82%) |