Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.10 | 16.14 | 15.82 | 16.05 | 6,827,377 | -0.09(-0.56%) |
May 30, 2012 | 16.27 | 16.31 | 15.99 | 16.14 | 4,841,550 | -0.34(-2.09%) |
May 29, 2012 | 16.34 | 16.58 | 16.24 | 16.48 | 4,940,105 | +0.37(+2.32%) |
May 25, 2012 | 16.18 | 16.21 | 16.03 | 16.11 | 3,782,827 | +0.01(+0.09%) |
May 24, 2012 | 16.09 | 16.14 | 15.87 | 16.09 | 5,446,905 | +0.05(+0.32%) |
May 23, 2012 | 15.81 | 16.08 | 15.63 | 16.04 | 6,506,350 | +0.07(+0.41%) |
May 22, 2012 | 15.78 | 16.13 | 15.65 | 15.98 | 6,844,070 | +0.32(+2.06%) |
May 21, 2012 | 15.24 | 15.69 | 15.20 | 15.65 | 10,055,697 | +0.47(+3.08%) |
May 18, 2012 | 15.47 | 15.54 | 15.14 | 15.19 | 6,925,932 | -0.17(-1.11%) |
May 17, 2012 | 15.94 | 15.96 | 15.34 | 15.36 | 11,442,338 | -0.57(-3.58%) |
May 16, 2012 | 15.85 | 16.03 | 15.77 | 15.93 | 7,593,414 | +0.19(+1.20%) |
May 15, 2012 | 15.69 | 16.02 | 15.69 | 15.74 | 8,129,752 | -0.02(-0.12%) |
May 14, 2012 | 15.69 | 15.88 | 15.58 | 15.76 | 7,995,041 | -0.14(-0.89%) |
May 11, 2012 | 15.89 | 16.13 | 15.71 | 15.90 | 6,505,410 | -0.12(-0.73%) |
May 10, 2012 | 15.76 | 16.07 | 15.76 | 16.01 | 11,567,746 | +0.36(+2.32%) |
May 09, 2012 | 15.74 | 15.79 | 15.58 | 15.65 | 9,766,076 | -0.25(-1.60%) |
May 08, 2012 | 15.76 | 15.99 | 15.47 | 15.90 | 12,319,237 | +0.00(+0.02%) |
May 07, 2012 | 15.96 | 16.09 | 15.86 | 15.90 | 9,245,315 | -0.17(-1.04%) |
May 04, 2012 | 16.43 | 16.55 | 16.00 | 16.07 | 10,259,166 | -0.54(-3.28%) |
May 03, 2012 | 17.29 | 17.37 | 16.61 | 16.61 | 7,401,990 | -0.61(-3.56%) |
May 02, 2012 | 16.90 | 17.25 | 16.84 | 17.23 | 6,998,263 | +0.17(+1.00%) |
May 01, 2012 | 16.95 | 17.25 | 16.82 | 17.05 | 10,059,856 | +0.07(+0.41%) |
Apr 30, 2012 | 17.20 | 17.29 | 16.95 | 16.99 | 4,347,804 | -0.25(-1.47%) |
Apr 27, 2012 | 17.14 | 17.40 | 17.10 | 17.24 | 3,897,396 | +0.17(+1.02%) |
Apr 26, 2012 | 17.03 | 17.14 | 16.86 | 17.07 | 4,968,841 | +0.01(+0.08%) |
Apr 25, 2012 | 16.84 | 17.08 | 16.77 | 17.05 | 8,483,296 | +0.32(+1.90%) |
Apr 24, 2012 | 16.74 | 16.84 | 16.49 | 16.73 | 10,833,546 | -0.03(-0.17%) |
Apr 23, 2012 | 17.27 | 17.27 | 16.71 | 16.76 | 8,490,292 | -0.67(-3.82%) |
Apr 20, 2012 | 17.31 | 17.50 | 17.20 | 17.43 | 6,287,226 | +0.26(+1.49%) |
Apr 19, 2012 | 17.49 | 17.53 | 17.09 | 17.17 | 6,494,491 | -0.36(-2.04%) |
Apr 18, 2012 | 17.55 | 17.64 | 17.44 | 17.53 | 5,115,769 | -0.19(-1.06%) |
Apr 17, 2012 | 17.57 | 17.77 | 17.40 | 17.72 | 8,365,989 | +0.27(+1.57%) |
Apr 16, 2012 | 17.68 | 17.76 | 17.42 | 17.44 | 7,446,680 | -0.20(-1.11%) |
Apr 13, 2012 | 17.59 | 17.89 | 17.36 | 17.64 | 8,053,139 | -0.03(-0.16%) |
Apr 12, 2012 | 17.53 | 17.88 | 17.25 | 17.67 | 16,978,472 | -0.27(-1.53%) |
Apr 11, 2012 | 17.91 | 18.10 | 17.78 | 17.94 | 12,080,970 | +0.26(+1.49%) |
Apr 10, 2012 | 18.62 | 18.62 | 17.65 | 17.68 | 17,384,284 | -0.97(-5.20%) |
Apr 09, 2012 | 18.99 | 19.01 | 18.62 | 18.65 | 7,757,453 | -0.50(-2.63%) |
Apr 05, 2012 | 19.08 | 19.31 | 19.06 | 19.15 | 4,914,083 | +0.01(+0.07%) |
Apr 04, 2012 | 19.24 | 19.28 | 19.03 | 19.14 | 8,606,419 | -0.16(-0.81%) |
Apr 03, 2012 | 19.42 | 19.62 | 19.12 | 19.29 | 11,591,065 | -0.46(-2.34%) |
Apr 02, 2012 | 19.64 | 19.81 | 19.46 | 19.76 | 4,396,385 | +0.20(+1.02%) |
Mar 30, 2012 | 19.78 | 19.78 | 19.49 | 19.56 | 4,055,529 | -0.06(-0.29%) |
Mar 29, 2012 | 19.53 | 19.63 | 19.38 | 19.61 | 2,889,068 | +0.03(+0.13%) |
Mar 28, 2012 | 19.72 | 19.76 | 19.38 | 19.59 | 4,037,833 | -0.14(-0.73%) |
Mar 27, 2012 | 19.78 | 19.90 | 19.69 | 19.73 | 4,003,521 | +0.01(+0.04%) |
Mar 26, 2012 | 19.55 | 19.78 | 19.55 | 19.73 | 5,318,151 | +0.34(+1.73%) |
Mar 23, 2012 | 19.44 | 19.50 | 19.21 | 19.39 | 4,571,114 | -0.03(-0.13%) |
Mar 22, 2012 | 19.42 | 19.51 | 19.25 | 19.42 | 5,478,542 | -0.08(-0.41%) |
Mar 21, 2012 | 19.11 | 19.61 | 19.11 | 19.50 | 6,996,047 | +0.39(+2.02%) |
Mar 20, 2012 | 18.74 | 19.16 | 18.57 | 19.11 | 5,639,334 | +0.31(+1.63%) |
Mar 19, 2012 | 18.82 | 18.85 | 18.63 | 18.80 | 6,623,269 | -0.08(-0.40%) |
Mar 16, 2012 | 18.95 | 19.07 | 18.85 | 18.88 | 8,799,372 | -0.12(-0.63%) |
Mar 15, 2012 | 19.10 | 19.12 | 18.79 | 19.00 | 7,027,353 | -0.10(-0.53%) |
Mar 14, 2012 | 19.31 | 19.38 | 18.99 | 19.10 | 4,926,108 | -0.17(-0.86%) |
Mar 13, 2012 | 19.16 | 19.28 | 18.97 | 19.26 | 6,216,163 | +0.17(+0.87%) |
Mar 12, 2012 | 19.16 | 19.20 | 19.07 | 19.10 | 3,438,511 | -0.02(-0.09%) |
Mar 09, 2012 | 19.15 | 19.21 | 18.96 | 19.12 | 6,510,823 | +0.04(+0.19%) |
Mar 08, 2012 | 19.24 | 19.28 | 19.03 | 19.08 | 7,332,176 | +0.01(+0.06%) |
Mar 07, 2012 | 18.87 | 19.13 | 18.83 | 19.07 | 4,453,644 | +0.21(+1.11%) |
Mar 06, 2012 | 19.15 | 19.19 | 18.73 | 18.86 | 8,652,702 | -0.43(-2.21%) |
Mar 05, 2012 | 19.21 | 19.36 | 19.12 | 19.29 | 5,883,835 | +0.09(+0.47%) |
Mar 02, 2012 | 19.13 | 19.21 | 19.02 | 19.20 | 3,974,370 | +0.06(+0.32%) |