Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.35 | 18.44 | 17.79 | 18.16 | 4,144,496 | -0.16(-0.87%) |
May 30, 2012 | 18.54 | 18.54 | 18.27 | 18.32 | 2,742,903 | -0.51(-2.71%) |
May 29, 2012 | 18.52 | 19.03 | 18.38 | 18.83 | 2,307,830 | +0.45(+2.47%) |
May 25, 2012 | 18.49 | 18.59 | 18.29 | 18.38 | 1,813,929 | -0.13(-0.69%) |
May 24, 2012 | 18.61 | 18.64 | 18.21 | 18.51 | 2,048,669 | +0.05(+0.28%) |
May 23, 2012 | 18.23 | 18.48 | 17.70 | 18.46 | 3,379,507 | +0.01(+0.07%) |
May 22, 2012 | 18.55 | 18.82 | 18.27 | 18.44 | 2,470,910 | -0.04(-0.21%) |
May 21, 2012 | 18.07 | 18.53 | 18.00 | 18.48 | 2,570,016 | +0.50(+2.80%) |
May 18, 2012 | 18.21 | 18.37 | 17.84 | 17.98 | 2,915,639 | -0.16(-0.88%) |
May 17, 2012 | 18.34 | 18.58 | 18.09 | 18.14 | 3,083,584 | -0.24(-1.29%) |
May 16, 2012 | 18.56 | 18.99 | 18.36 | 18.37 | 3,607,664 | -0.13(-0.72%) |
May 15, 2012 | 19.20 | 19.27 | 18.41 | 18.51 | 4,248,846 | -0.69(-3.59%) |
May 14, 2012 | 19.31 | 19.52 | 19.18 | 19.20 | 2,395,281 | -0.40(-2.05%) |
May 11, 2012 | 19.43 | 19.79 | 19.38 | 19.60 | 1,743,637 | -0.09(-0.45%) |
May 10, 2012 | 19.89 | 19.95 | 19.58 | 19.69 | 1,870,986 | +0.04(+0.23%) |
May 09, 2012 | 19.43 | 19.89 | 19.27 | 19.64 | 2,542,606 | -0.11(-0.58%) |
May 08, 2012 | 19.95 | 20.03 | 19.47 | 19.76 | 5,767,684 | -0.48(-2.36%) |
May 07, 2012 | 20.07 | 20.32 | 19.85 | 20.24 | 3,317,608 | +0.01(+0.03%) |
May 04, 2012 | 20.67 | 20.81 | 20.15 | 20.23 | 4,003,493 | -0.61(-2.92%) |
May 03, 2012 | 20.89 | 20.95 | 20.74 | 20.84 | 4,720,934 | -0.05(-0.24%) |
May 02, 2012 | 20.63 | 20.94 | 20.49 | 20.89 | 2,997,989 | +0.10(+0.48%) |
May 01, 2012 | 20.76 | 20.99 | 20.66 | 20.79 | 3,144,682 | +0.15(+0.73%) |
Apr 30, 2012 | 20.35 | 20.71 | 20.22 | 20.64 | 3,984,351 | +0.26(+1.29%) |
Apr 27, 2012 | 20.04 | 20.39 | 20.04 | 20.38 | 4,234,351 | +0.42(+2.11%) |
Apr 26, 2012 | 19.73 | 20.09 | 19.62 | 19.95 | 2,862,919 | +0.12(+0.60%) |
Apr 25, 2012 | 19.62 | 19.84 | 19.50 | 19.84 | 2,373,314 | +0.39(+2.00%) |
Apr 24, 2012 | 19.27 | 19.70 | 19.21 | 19.45 | 2,897,370 | +0.28(+1.47%) |
Apr 23, 2012 | 19.25 | 19.25 | 18.82 | 19.16 | 3,585,407 | -0.48(-2.43%) |
Apr 20, 2012 | 19.79 | 19.90 | 19.61 | 19.64 | 2,727,484 | -0.02(-0.10%) |
Apr 19, 2012 | 19.70 | 19.93 | 19.52 | 19.66 | 2,716,124 | -0.05(-0.25%) |
Apr 18, 2012 | 19.67 | 19.85 | 19.46 | 19.71 | 3,210,853 | -0.08(-0.38%) |
Apr 17, 2012 | 19.75 | 20.05 | 19.73 | 19.79 | 3,159,715 | +0.16(+0.83%) |
Apr 16, 2012 | 19.65 | 19.80 | 19.33 | 19.62 | 2,892,593 | +0.11(+0.55%) |
Apr 13, 2012 | 19.88 | 19.90 | 19.36 | 19.52 | 4,113,622 | -0.48(-2.42%) |
Apr 12, 2012 | 18.99 | 20.03 | 18.98 | 20.00 | 4,648,919 | +1.04(+5.50%) |
Apr 11, 2012 | 19.14 | 19.29 | 18.89 | 18.96 | 3,443,420 | +0.01(+0.03%) |
Apr 10, 2012 | 19.15 | 19.30 | 18.77 | 18.95 | 5,117,570 | -0.17(-0.89%) |
Apr 09, 2012 | 19.01 | 19.28 | 18.95 | 19.12 | 3,114,319 | -0.18(-0.94%) |
Apr 05, 2012 | 19.51 | 19.76 | 19.25 | 19.30 | 2,259,853 | -0.24(-1.22%) |
Apr 04, 2012 | 19.43 | 19.73 | 19.38 | 19.54 | 3,198,395 | -0.35(-1.74%) |
Apr 03, 2012 | 20.01 | 20.07 | 19.74 | 19.89 | 3,266,711 | -0.14(-0.72%) |
Apr 02, 2012 | 19.95 | 20.24 | 19.94 | 20.03 | 3,859,248 | +0.13(+0.63%) |
Mar 30, 2012 | 19.88 | 20.17 | 19.67 | 19.90 | 3,758,910 | +0.23(+1.15%) |
Mar 29, 2012 | 19.55 | 19.69 | 19.24 | 19.68 | 3,303,796 | -0.02(-0.10%) |
Mar 28, 2012 | 19.85 | 19.90 | 19.21 | 19.70 | 5,647,511 | -0.20(-1.01%) |
Mar 27, 2012 | 20.04 | 20.18 | 19.88 | 19.90 | 5,335,947 | +0.32(+1.64%) |
Mar 26, 2012 | 19.62 | 19.69 | 19.32 | 19.58 | 2,885,094 | +0.14(+0.74%) |
Mar 23, 2012 | 19.44 | 19.65 | 19.32 | 19.43 | 2,649,902 | +0.06(+0.32%) |
Mar 22, 2012 | 19.53 | 19.53 | 19.21 | 19.37 | 3,010,016 | -0.45(-2.28%) |
Mar 21, 2012 | 19.77 | 19.90 | 19.46 | 19.82 | 2,509,566 | +0.14(+0.70%) |
Mar 20, 2012 | 19.74 | 19.83 | 19.28 | 19.68 | 4,641,616 | -0.51(-2.55%) |
Mar 19, 2012 | 19.94 | 20.31 | 19.87 | 20.20 | 2,540,990 | +0.20(+1.00%) |
Mar 16, 2012 | 19.87 | 20.03 | 19.81 | 20.00 | 2,874,726 | +0.20(+1.01%) |
Mar 15, 2012 | 19.84 | 20.04 | 19.68 | 19.80 | 2,891,130 | +0.01(+0.06%) |
Mar 14, 2012 | 20.15 | 20.24 | 19.65 | 19.79 | 3,177,555 | -0.49(-2.41%) |
Mar 13, 2012 | 20.05 | 20.30 | 19.96 | 20.27 | 3,251,565 | +0.42(+2.12%) |
Mar 12, 2012 | 19.70 | 20.06 | 19.67 | 19.85 | 2,707,900 | +0.15(+0.76%) |
Mar 09, 2012 | 19.57 | 20.24 | 19.53 | 19.70 | 5,256,898 | +0.09(+0.48%) |
Mar 08, 2012 | 19.57 | 19.73 | 19.33 | 19.61 | 2,134,917 | +0.25(+1.30%) |
Mar 07, 2012 | 19.41 | 19.48 | 19.09 | 19.36 | 3,590,107 | +0.06(+0.33%) |
Mar 06, 2012 | 19.03 | 19.34 | 18.64 | 19.30 | 5,046,427 | -0.35(-1.79%) |
Mar 05, 2012 | 19.81 | 19.81 | 19.37 | 19.65 | 3,452,055 | -0.35(-1.76%) |
Mar 02, 2012 | 20.28 | 20.33 | 19.73 | 20.00 | 3,854,168 | -0.31(-1.55%) |