Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.12 | 20.12 | 18.98 | 19.96 | 2,301,746 | -0.19(-0.96%) |
May 30, 2012 | 20.23 | 20.30 | 19.90 | 20.15 | 2,392,031 | -0.23(-1.13%) |
May 29, 2012 | 20.07 | 20.48 | 20.07 | 20.38 | 1,265,545 | +0.44(+2.21%) |
May 25, 2012 | 19.82 | 20.05 | 19.68 | 19.94 | 933,426 | +0.21(+1.07%) |
May 24, 2012 | 19.49 | 19.81 | 19.43 | 19.73 | 1,439,355 | +0.32(+1.64%) |
May 23, 2012 | 19.28 | 19.56 | 19.12 | 19.41 | 1,406,433 | -0.04(-0.23%) |
May 22, 2012 | 19.55 | 19.65 | 19.38 | 19.45 | 1,778,738 | -0.05(-0.27%) |
May 21, 2012 | 19.27 | 19.52 | 18.97 | 19.51 | 1,708,365 | +0.29(+1.52%) |
May 18, 2012 | 19.90 | 19.93 | 19.12 | 19.21 | 2,143,588 | -0.64(-3.20%) |
May 17, 2012 | 20.82 | 20.82 | 19.76 | 19.85 | 1,321,250 | -0.93(-4.46%) |
May 16, 2012 | 20.87 | 21.19 | 20.64 | 20.78 | 1,109,805 | -0.06(-0.30%) |
May 15, 2012 | 20.83 | 21.04 | 20.48 | 20.84 | 1,865,354 | -0.11(-0.51%) |
May 14, 2012 | 20.95 | 21.24 | 20.62 | 20.94 | 1,176,094 | -0.26(-1.25%) |
May 11, 2012 | 20.31 | 21.27 | 20.31 | 21.21 | 1,354,480 | +0.76(+3.71%) |
May 10, 2012 | 20.35 | 20.70 | 20.26 | 20.45 | 1,341,699 | +0.20(+1.00%) |
May 09, 2012 | 20.22 | 20.36 | 19.97 | 20.25 | 936,637 | -0.16(-0.78%) |
May 08, 2012 | 20.55 | 20.55 | 19.92 | 20.41 | 1,585,272 | -0.24(-1.15%) |
May 07, 2012 | 20.53 | 20.87 | 20.50 | 20.64 | 871,216 | +0.03(+0.13%) |
May 04, 2012 | 20.41 | 20.75 | 20.37 | 20.62 | 1,005,667 | -0.01(-0.04%) |
May 03, 2012 | 21.00 | 21.22 | 20.50 | 20.63 | 1,539,138 | -0.43(-2.05%) |
May 02, 2012 | 20.92 | 21.19 | 20.63 | 21.06 | 3,361,879 | +0.38(+1.83%) |
May 01, 2012 | 20.36 | 21.04 | 19.86 | 20.68 | 4,041,221 | +0.62(+3.08%) |
Apr 30, 2012 | 19.79 | 20.11 | 19.73 | 20.06 | 2,014,695 | +0.19(+0.93%) |
Apr 27, 2012 | 18.61 | 19.95 | 18.02 | 19.88 | 11,065,091 | +1.67(+9.16%) |
Apr 26, 2012 | 18.29 | 18.52 | 18.15 | 18.21 | 2,282,858 | -0.07(-0.39%) |
Apr 25, 2012 | 18.19 | 18.44 | 18.14 | 18.28 | 2,475,744 | +0.24(+1.32%) |
Apr 24, 2012 | 17.93 | 18.18 | 17.79 | 18.04 | 928,413 | +0.05(+0.29%) |
Apr 23, 2012 | 17.99 | 18.11 | 17.78 | 17.99 | 780,864 | -0.27(-1.50%) |
Apr 20, 2012 | 18.06 | 18.34 | 17.77 | 18.26 | 4,730,209 | +0.25(+1.37%) |
Apr 19, 2012 | 18.25 | 18.38 | 17.81 | 18.01 | 868,537 | -0.22(-1.21%) |
Apr 18, 2012 | 18.16 | 18.32 | 18.02 | 18.23 | 1,238,976 | -0.03(-0.15%) |
Apr 17, 2012 | 18.37 | 18.65 | 18.24 | 18.26 | 2,963,023 | -0.02(-0.10%) |
Apr 16, 2012 | 18.32 | 18.38 | 17.97 | 18.28 | 668,529 | +0.03(+0.15%) |
Apr 13, 2012 | 18.44 | 18.59 | 18.21 | 18.25 | 3,145,713 | -0.26(-1.43%) |
Apr 12, 2012 | 18.11 | 18.63 | 18.10 | 18.52 | 676,352 | +0.40(+2.19%) |
Apr 11, 2012 | 17.97 | 18.23 | 17.81 | 18.12 | 739,600 | +0.29(+1.63%) |
Apr 10, 2012 | 18.46 | 18.47 | 17.69 | 17.83 | 2,134,867 | -0.70(-3.76%) |
Apr 09, 2012 | 18.57 | 18.61 | 18.42 | 18.53 | 1,180,903 | -0.34(-1.78%) |
Apr 05, 2012 | 18.82 | 19.08 | 18.67 | 18.86 | 1,764,623 | +0.04(+0.19%) |
Apr 04, 2012 | 18.89 | 18.98 | 18.52 | 18.83 | 1,459,822 | -0.24(-1.25%) |
Apr 03, 2012 | 19.13 | 19.14 | 18.93 | 19.06 | 1,331,962 | -0.09(-0.46%) |
Apr 02, 2012 | 19.41 | 19.43 | 19.14 | 19.15 | 1,519,056 | -0.32(-1.63%) |
Mar 30, 2012 | 19.66 | 19.69 | 19.37 | 19.47 | 913,094 | -0.11(-0.59%) |
Mar 29, 2012 | 19.48 | 19.63 | 19.28 | 19.58 | 776,033 | -0.04(-0.23%) |
Mar 28, 2012 | 19.05 | 19.63 | 19.01 | 19.63 | 2,430,405 | +0.53(+2.77%) |
Mar 27, 2012 | 19.03 | 19.36 | 18.97 | 19.10 | 1,456,249 | +0.04(+0.18%) |
Mar 26, 2012 | 18.92 | 19.14 | 18.90 | 19.06 | 911,291 | +0.25(+1.31%) |
Mar 23, 2012 | 18.69 | 18.84 | 18.50 | 18.82 | 2,319,386 | +0.04(+0.19%) |
Mar 22, 2012 | 18.56 | 18.81 | 18.40 | 18.78 | 1,483,951 | +0.15(+0.81%) |
Mar 21, 2012 | 18.69 | 18.75 | 18.36 | 18.63 | 868,651 | -0.04(-0.19%) |
Mar 20, 2012 | 18.67 | 18.92 | 18.49 | 18.67 | 678,649 | -0.26(-1.35%) |
Mar 19, 2012 | 18.93 | 19.06 | 18.76 | 18.92 | 1,681,569 | +0.04(+0.19%) |
Mar 16, 2012 | 18.82 | 18.99 | 18.43 | 18.89 | 8,143,516 | +0.10(+0.52%) |
Mar 15, 2012 | 18.73 | 18.83 | 18.53 | 18.79 | 1,491,994 | +0.06(+0.33%) |
Mar 14, 2012 | 18.96 | 19.05 | 18.41 | 18.73 | 820,904 | -0.30(-1.58%) |
Mar 13, 2012 | 18.63 | 19.33 | 18.57 | 19.03 | 1,800,665 | +0.49(+2.62%) |
Mar 12, 2012 | 17.79 | 18.68 | 17.79 | 18.54 | 1,634,319 | +0.06(+0.33%) |
Mar 09, 2012 | 17.72 | 18.51 | 17.60 | 18.48 | 1,023,645 | +0.72(+4.07%) |
Mar 08, 2012 | 17.34 | 17.86 | 17.20 | 17.76 | 1,199,846 | +0.56(+3.23%) |
Mar 07, 2012 | 16.88 | 17.22 | 16.64 | 17.20 | 2,341,240 | +0.42(+2.52%) |
Mar 06, 2012 | 16.83 | 16.87 | 16.56 | 16.78 | 1,635,394 | -0.20(-1.19%) |
Mar 05, 2012 | 16.86 | 17.01 | 16.78 | 16.98 | 791,654 | +0.09(+0.52%) |
Mar 02, 2012 | 17.05 | 17.14 | 16.76 | 16.89 | 1,110,272 | -0.19(-1.14%) |