Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.18 | 17.21 | 16.97 | 17.14 | 2,711,940 | -0.06(-0.36%) |
May 30, 2012 | 17.22 | 17.31 | 17.17 | 17.21 | 1,906,512 | -0.13(-0.77%) |
May 29, 2012 | 17.21 | 17.38 | 17.20 | 17.34 | 1,286,189 | +0.15(+0.88%) |
May 25, 2012 | 17.06 | 17.33 | 17.05 | 17.19 | 1,670,625 | +0.17(+0.99%) |
May 24, 2012 | 16.90 | 17.05 | 16.81 | 17.02 | 1,617,138 | +0.13(+0.79%) |
May 23, 2012 | 16.61 | 16.92 | 16.53 | 16.89 | 2,043,514 | +0.20(+1.23%) |
May 22, 2012 | 16.90 | 17.01 | 16.60 | 16.68 | 2,589,996 | -0.21(-1.26%) |
May 21, 2012 | 16.75 | 16.95 | 16.61 | 16.90 | 1,465,270 | +0.20(+1.17%) |
May 18, 2012 | 16.68 | 16.91 | 16.65 | 16.70 | 2,125,010 | -0.05(-0.32%) |
May 17, 2012 | 16.99 | 17.09 | 16.75 | 16.75 | 3,074,622 | -0.26(-1.52%) |
May 16, 2012 | 16.97 | 17.12 | 16.90 | 17.01 | 3,539,975 | +0.07(+0.42%) |
May 15, 2012 | 17.14 | 17.21 | 16.87 | 16.94 | 4,842,681 | -0.23(-1.35%) |
May 14, 2012 | 17.54 | 17.69 | 17.14 | 17.17 | 3,007,263 | -0.56(-3.16%) |
May 11, 2012 | 17.87 | 17.95 | 17.71 | 17.73 | 3,541,357 | -0.20(-1.09%) |
May 10, 2012 | 18.10 | 18.24 | 17.90 | 17.93 | 2,296,158 | -0.10(-0.54%) |
May 09, 2012 | 18.06 | 18.24 | 17.97 | 18.02 | 3,029,799 | -0.28(-1.51%) |
May 08, 2012 | 18.33 | 18.36 | 18.21 | 18.30 | 2,452,231 | -0.12(-0.68%) |
May 07, 2012 | 18.40 | 18.55 | 18.32 | 18.42 | 2,419,327 | -0.07(-0.38%) |
May 04, 2012 | 19.09 | 19.12 | 18.46 | 18.50 | 3,023,689 | -0.69(-3.61%) |
May 03, 2012 | 19.15 | 19.33 | 19.15 | 19.19 | 2,916,838 | +0.08(+0.42%) |
May 02, 2012 | 19.23 | 19.23 | 19.05 | 19.11 | 3,738,315 | -0.19(-0.97%) |
May 01, 2012 | 19.19 | 19.45 | 19.13 | 19.30 | 2,421,858 | +0.10(+0.51%) |
Apr 30, 2012 | 19.28 | 19.30 | 19.06 | 19.20 | 2,812,167 | -0.15(-0.78%) |
Apr 27, 2012 | 19.60 | 19.63 | 19.31 | 19.35 | 4,254,621 | -0.16(-0.82%) |
Apr 26, 2012 | 19.29 | 19.59 | 19.29 | 19.51 | 3,209,655 | +0.17(+0.87%) |
Apr 25, 2012 | 19.20 | 19.49 | 19.16 | 19.34 | 2,176,582 | +0.24(+1.26%) |
Apr 24, 2012 | 18.91 | 19.19 | 18.91 | 19.10 | 2,339,336 | +0.23(+1.22%) |
Apr 23, 2012 | 18.69 | 18.94 | 18.66 | 18.87 | 2,719,315 | -0.01(-0.05%) |
Apr 20, 2012 | 18.80 | 18.97 | 18.73 | 18.88 | 4,292,646 | +0.12(+0.66%) |
Apr 19, 2012 | 18.96 | 19.10 | 18.70 | 18.75 | 4,087,973 | -0.20(-1.03%) |
Apr 18, 2012 | 19.08 | 19.19 | 18.92 | 18.95 | 2,927,767 | -0.25(-1.30%) |
Apr 17, 2012 | 19.23 | 19.31 | 19.10 | 19.20 | 3,400,169 | +0.08(+0.42%) |
Apr 16, 2012 | 19.25 | 19.34 | 19.02 | 19.12 | 2,456,852 | -0.07(-0.37%) |
Apr 13, 2012 | 19.06 | 19.33 | 19.06 | 19.19 | 1,931,785 | +0.09(+0.47%) |
Apr 12, 2012 | 18.88 | 19.22 | 18.86 | 19.10 | 2,317,168 | +0.25(+1.32%) |
Apr 11, 2012 | 18.98 | 19.05 | 18.70 | 18.85 | 2,876,845 | +0.04(+0.19%) |
Apr 10, 2012 | 19.04 | 19.17 | 18.65 | 18.82 | 4,290,553 | -0.34(-1.76%) |
Apr 09, 2012 | 18.99 | 19.15 | 18.60 | 19.15 | 4,899,416 | -0.05(-0.28%) |
Apr 05, 2012 | 20.14 | 20.44 | 18.64 | 19.21 | 17,593,948 | -2.74(-12.47%) |
Apr 04, 2012 | 21.64 | 22.10 | 21.56 | 21.94 | 5,939,444 | +0.17(+0.78%) |
Apr 03, 2012 | 21.64 | 22.03 | 21.51 | 21.78 | 5,241,293 | +0.49(+2.30%) |
Apr 02, 2012 | 20.91 | 21.36 | 20.91 | 21.29 | 3,038,039 | +0.32(+1.53%) |
Mar 30, 2012 | 21.14 | 21.26 | 20.90 | 20.97 | 2,608,287 | -0.03(-0.13%) |
Mar 29, 2012 | 20.94 | 21.08 | 20.68 | 20.99 | 1,931,998 | -0.12(-0.55%) |
Mar 28, 2012 | 21.11 | 21.14 | 20.88 | 21.11 | 1,274,464 | -0.02(-0.08%) |
Mar 27, 2012 | 21.20 | 21.24 | 20.98 | 21.13 | 1,422,164 | -0.01(-0.04%) |
Mar 26, 2012 | 21.04 | 21.21 | 20.91 | 21.14 | 1,469,622 | +0.22(+1.06%) |
Mar 23, 2012 | 20.84 | 20.98 | 20.72 | 20.91 | 1,986,889 | +0.14(+0.68%) |
Mar 22, 2012 | 20.25 | 20.79 | 20.17 | 20.77 | 2,224,354 | +0.49(+2.41%) |
Mar 21, 2012 | 20.13 | 20.35 | 19.89 | 20.28 | 1,107,437 | +0.23(+1.15%) |
Mar 20, 2012 | 20.03 | 20.15 | 19.94 | 20.05 | 1,216,148 | -0.14(-0.70%) |
Mar 19, 2012 | 20.21 | 20.29 | 20.15 | 20.19 | 890,337 | -0.04(-0.22%) |
Mar 16, 2012 | 20.18 | 20.34 | 20.10 | 20.24 | 1,483,467 | +0.07(+0.35%) |
Mar 15, 2012 | 20.10 | 20.22 | 20.05 | 20.17 | 871,506 | +0.04(+0.22%) |
Mar 14, 2012 | 20.26 | 20.33 | 20.09 | 20.12 | 1,088,764 | -0.17(-0.83%) |
Mar 13, 2012 | 20.10 | 20.31 | 19.87 | 20.29 | 1,358,074 | +0.23(+1.15%) |
Mar 12, 2012 | 19.86 | 20.18 | 19.83 | 20.06 | 1,103,974 | +0.20(+1.03%) |
Mar 09, 2012 | 19.78 | 19.98 | 19.72 | 19.86 | 958,235 | +0.12(+0.59%) |
Mar 08, 2012 | 19.61 | 19.81 | 19.59 | 19.74 | 864,223 | +0.34(+1.74%) |
Mar 07, 2012 | 19.42 | 19.54 | 19.27 | 19.40 | 1,073,469 | +0.01(+0.05%) |
Mar 06, 2012 | 19.59 | 19.66 | 19.31 | 19.39 | 1,300,383 | -0.35(-1.76%) |
Mar 05, 2012 | 19.71 | 19.81 | 19.54 | 19.74 | 1,172,245 | -0.02(-0.09%) |
Mar 02, 2012 | 19.98 | 20.02 | 19.73 | 19.76 | 1,213,275 | -0.25(-1.24%) |