Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.11 | 17.23 | 16.80 | 17.08 | 7,323,148 | -0.05(-0.27%) |
May 30, 2012 | 17.28 | 17.30 | 17.06 | 17.12 | 6,034,265 | -0.37(-2.14%) |
May 29, 2012 | 17.32 | 17.68 | 17.32 | 17.50 | 8,189,821 | +0.36(+2.08%) |
May 25, 2012 | 17.38 | 17.39 | 17.01 | 17.14 | 8,675,327 | -0.18(-1.05%) |
May 24, 2012 | 17.46 | 17.67 | 17.13 | 17.32 | 9,547,497 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.49 | 16.85 | 17.42 | 11,138,359 | +0.08(+0.44%) |
May 22, 2012 | 17.37 | 17.71 | 17.20 | 17.35 | 8,600,160 | +0.01(+0.04%) |
May 21, 2012 | 16.76 | 17.39 | 16.76 | 17.34 | 8,852,703 | +0.60(+3.57%) |
May 18, 2012 | 16.74 | 16.90 | 16.58 | 16.74 | 8,725,293 | +0.05(+0.31%) |
May 17, 2012 | 17.46 | 17.55 | 16.67 | 16.69 | 14,155,556 | -0.75(-4.32%) |
May 16, 2012 | 18.04 | 18.06 | 17.42 | 17.44 | 10,624,768 | -0.49(-2.75%) |
May 15, 2012 | 17.78 | 18.25 | 17.69 | 17.94 | 11,308,570 | +0.11(+0.62%) |
May 14, 2012 | 17.97 | 18.09 | 17.74 | 17.83 | 7,903,985 | -0.31(-1.69%) |
May 11, 2012 | 17.94 | 18.34 | 17.85 | 18.13 | 7,033,297 | +0.02(+0.13%) |
May 10, 2012 | 18.32 | 18.40 | 18.04 | 18.11 | 7,115,171 | -0.06(-0.35%) |
May 09, 2012 | 18.11 | 18.26 | 17.83 | 18.17 | 10,688,415 | -0.19(-1.01%) |
May 08, 2012 | 18.37 | 18.39 | 17.91 | 18.36 | 10,849,214 | -0.16(-0.88%) |
May 07, 2012 | 18.53 | 18.75 | 18.51 | 18.52 | 6,839,859 | -0.10(-0.56%) |
May 04, 2012 | 18.95 | 18.98 | 18.49 | 18.63 | 6,366,501 | -0.36(-1.89%) |
May 03, 2012 | 19.30 | 19.33 | 18.90 | 18.98 | 6,560,124 | -0.34(-1.74%) |
May 02, 2012 | 19.22 | 19.37 | 19.09 | 19.32 | 6,124,246 | -0.04(-0.21%) |
May 01, 2012 | 19.26 | 19.48 | 19.04 | 19.36 | 9,107,637 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.53 | 19.10 | 19.31 | 8,594,040 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.44 | 19.62 | 7,990,423 | +0.06(+0.30%) |
Apr 26, 2012 | 19.36 | 19.67 | 19.34 | 19.56 | 8,755,822 | +0.12(+0.60%) |
Apr 25, 2012 | 19.18 | 19.48 | 19.14 | 19.45 | 7,084,006 | +0.42(+2.22%) |
Apr 24, 2012 | 18.78 | 19.07 | 18.75 | 19.03 | 7,609,982 | +0.30(+1.61%) |
Apr 23, 2012 | 18.89 | 18.90 | 18.53 | 18.72 | 7,882,542 | -0.42(-2.18%) |
Apr 20, 2012 | 19.19 | 19.35 | 19.10 | 19.14 | 5,709,733 | +0.03(+0.18%) |
Apr 19, 2012 | 19.18 | 19.26 | 18.94 | 19.11 | 5,814,083 | -0.05(-0.27%) |
Apr 18, 2012 | 19.17 | 19.27 | 19.09 | 19.16 | 6,117,166 | -0.10(-0.51%) |
Apr 17, 2012 | 19.14 | 19.32 | 18.93 | 19.26 | 8,333,829 | +0.21(+1.10%) |
Apr 16, 2012 | 19.15 | 19.25 | 18.94 | 19.05 | 7,478,446 | -0.06(-0.33%) |
Apr 13, 2012 | 19.26 | 19.32 | 19.08 | 19.11 | 6,905,831 | -0.17(-0.90%) |
Apr 12, 2012 | 19.03 | 19.35 | 18.97 | 19.29 | 8,850,914 | +0.31(+1.62%) |
Apr 11, 2012 | 19.25 | 19.28 | 18.96 | 18.98 | 10,621,059 | +0.04(+0.21%) |
Apr 10, 2012 | 19.69 | 19.71 | 18.90 | 18.94 | 14,520,304 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.61 | 19.69 | 8,700,604 | -0.52(-2.58%) |
Apr 05, 2012 | 20.30 | 20.47 | 20.09 | 20.21 | 6,016,049 | -0.13(-0.66%) |
Apr 04, 2012 | 20.32 | 20.42 | 20.06 | 20.35 | 7,948,279 | +0.07(+0.34%) |
Apr 03, 2012 | 20.38 | 20.63 | 20.21 | 20.28 | 10,266,903 | -0.11(-0.54%) |
Apr 02, 2012 | 20.35 | 20.47 | 20.23 | 20.39 | 7,364,479 | +0.04(+0.20%) |
Mar 30, 2012 | 20.49 | 20.49 | 20.16 | 20.35 | 6,665,470 | -0.03(-0.17%) |
Mar 29, 2012 | 20.06 | 20.44 | 20.03 | 20.38 | 6,602,965 | +0.17(+0.83%) |
Mar 28, 2012 | 20.65 | 20.69 | 20.12 | 20.21 | 8,719,150 | -0.50(-2.41%) |
Mar 27, 2012 | 20.91 | 21.00 | 20.70 | 20.71 | 6,461,839 | -0.14(-0.70%) |
Mar 26, 2012 | 20.61 | 20.89 | 20.58 | 20.86 | 6,868,783 | +0.46(+2.25%) |
Mar 23, 2012 | 20.38 | 20.42 | 20.02 | 20.40 | 8,226,499 | +0.08(+0.40%) |
Mar 22, 2012 | 20.36 | 20.43 | 20.06 | 20.32 | 6,475,959 | -0.37(-1.77%) |
Mar 21, 2012 | 20.57 | 20.75 | 20.52 | 20.68 | 7,396,458 | +0.22(+1.08%) |
Mar 20, 2012 | 20.33 | 20.48 | 20.14 | 20.46 | 8,638,817 | -0.08(-0.39%) |
Mar 19, 2012 | 20.64 | 20.74 | 20.43 | 20.54 | 6,206,715 | -0.08(-0.37%) |
Mar 16, 2012 | 20.83 | 20.83 | 20.47 | 20.62 | 10,614,751 | -0.21(-1.03%) |
Mar 15, 2012 | 20.70 | 20.87 | 20.41 | 20.83 | 10,366,755 | +0.13(+0.64%) |
Mar 14, 2012 | 21.03 | 21.16 | 20.61 | 20.70 | 8,648,774 | -0.34(-1.60%) |
Mar 13, 2012 | 20.67 | 21.04 | 20.63 | 21.04 | 9,763,883 | +0.47(+2.28%) |
Mar 12, 2012 | 20.43 | 20.61 | 20.40 | 20.57 | 6,381,095 | +0.14(+0.71%) |
Mar 09, 2012 | 20.56 | 20.65 | 20.27 | 20.42 | 6,813,259 | -0.03(-0.17%) |
Mar 08, 2012 | 20.31 | 20.62 | 20.27 | 20.46 | 8,081,589 | +0.30(+1.50%) |
Mar 07, 2012 | 20.40 | 20.43 | 19.80 | 20.16 | 12,401,278 | -0.21(-1.02%) |
Mar 06, 2012 | 20.32 | 20.40 | 20.17 | 20.36 | 10,009,336 | -0.21(-1.01%) |
Mar 05, 2012 | 20.62 | 20.82 | 20.49 | 20.57 | 8,236,211 | -0.08(-0.37%) |
Mar 02, 2012 | 20.43 | 20.87 | 20.42 | 20.65 | 8,329,138 | +0.24(+1.19%) |