Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.74 | 20.06 | 19.44 | 19.89 | 7,862,305 | +0.04(+0.20%) |
May 30, 2012 | 20.37 | 20.38 | 19.77 | 19.85 | 5,218,248 | -0.93(-4.48%) |
May 29, 2012 | 20.71 | 21.15 | 20.60 | 20.78 | 6,714,637 | +0.28(+1.37%) |
May 25, 2012 | 20.14 | 20.59 | 20.14 | 20.50 | 6,228,824 | +0.24(+1.18%) |
May 24, 2012 | 20.69 | 20.71 | 19.93 | 20.26 | 6,575,935 | -0.33(-1.60%) |
May 23, 2012 | 20.16 | 20.66 | 19.71 | 20.59 | 7,315,778 | +0.10(+0.49%) |
May 22, 2012 | 20.40 | 20.61 | 20.14 | 20.49 | 9,761,965 | +0.15(+0.74%) |
May 21, 2012 | 19.70 | 20.47 | 19.70 | 20.34 | 6,159,093 | +0.71(+3.62%) |
May 18, 2012 | 19.64 | 19.90 | 19.47 | 19.63 | 8,659,598 | +0.10(+0.51%) |
May 17, 2012 | 19.87 | 20.02 | 19.46 | 19.53 | 8,186,770 | -0.38(-1.91%) |
May 16, 2012 | 20.03 | 20.66 | 19.82 | 19.91 | 7,316,139 | -0.09(-0.45%) |
May 15, 2012 | 20.47 | 20.73 | 19.92 | 20.00 | 7,299,321 | -0.51(-2.49%) |
May 14, 2012 | 20.81 | 20.94 | 20.50 | 20.51 | 5,871,351 | -0.69(-3.25%) |
May 11, 2012 | 21.33 | 21.95 | 21.18 | 21.20 | 8,816,996 | -0.46(-2.12%) |
May 10, 2012 | 22.19 | 22.27 | 21.53 | 21.66 | 11,177,233 | -0.56(-2.52%) |
May 09, 2012 | 21.11 | 22.37 | 20.88 | 22.22 | 14,206,026 | +0.73(+3.40%) |
May 08, 2012 | 21.06 | 21.52 | 20.64 | 21.49 | 12,243,372 | -0.05(-0.23%) |
May 07, 2012 | 20.86 | 21.55 | 20.55 | 21.54 | 10,429,734 | +0.65(+3.11%) |
May 04, 2012 | 20.56 | 20.98 | 20.44 | 20.89 | 8,920,819 | +0.02(+0.10%) |
May 03, 2012 | 20.94 | 21.04 | 20.61 | 20.87 | 9,277,506 | +0.00(+0.00%) |
May 02, 2012 | 21.26 | 21.30 | 20.81 | 20.87 | 12,947,071 | -0.71(-3.29%) |
May 01, 2012 | 21.13 | 21.87 | 20.79 | 21.58 | 15,123,352 | +0.64(+3.06%) |
Apr 30, 2012 | 20.59 | 21.00 | 19.92 | 20.94 | 10,795,970 | +0.39(+1.90%) |
Apr 27, 2012 | 20.00 | 20.67 | 19.90 | 20.55 | 14,234,788 | +0.81(+4.10%) |
Apr 26, 2012 | 18.84 | 20.02 | 18.73 | 19.74 | 14,532,035 | +1.09(+5.84%) |
Apr 25, 2012 | 18.48 | 18.67 | 18.00 | 18.65 | 9,491,127 | +0.85(+4.78%) |
Apr 24, 2012 | 17.74 | 18.04 | 17.68 | 17.80 | 5,232,781 | +0.01(+0.06%) |
Apr 23, 2012 | 17.78 | 17.85 | 17.45 | 17.79 | 5,677,334 | -0.23(-1.28%) |
Apr 20, 2012 | 18.39 | 18.44 | 18.00 | 18.02 | 3,646,491 | -0.05(-0.28%) |
Apr 19, 2012 | 18.05 | 18.30 | 17.92 | 18.07 | 4,096,492 | +0.05(+0.28%) |
Apr 18, 2012 | 17.73 | 18.07 | 17.63 | 18.02 | 5,608,062 | +0.21(+1.18%) |
Apr 17, 2012 | 17.75 | 18.17 | 17.62 | 17.81 | 4,363,061 | +0.31(+1.77%) |
Apr 16, 2012 | 17.90 | 17.98 | 17.47 | 17.50 | 5,425,211 | -0.16(-0.91%) |
Apr 13, 2012 | 18.07 | 18.18 | 17.65 | 17.66 | 6,941,939 | -0.56(-3.07%) |
Apr 12, 2012 | 18.11 | 18.37 | 17.96 | 18.22 | 7,508,740 | +0.26(+1.45%) |
Apr 11, 2012 | 18.22 | 18.40 | 17.93 | 17.96 | 6,772,116 | -0.14(-0.77%) |
Apr 10, 2012 | 18.54 | 18.68 | 18.03 | 18.10 | 5,492,918 | -0.47(-2.53%) |
Apr 09, 2012 | 18.60 | 18.76 | 18.40 | 18.57 | 4,221,327 | -0.24(-1.28%) |
Apr 05, 2012 | 18.94 | 19.05 | 18.70 | 18.81 | 5,321,616 | -0.19(-1.00%) |
Apr 04, 2012 | 19.26 | 19.33 | 18.69 | 19.00 | 7,411,893 | -0.51(-2.61%) |
Apr 03, 2012 | 19.94 | 19.99 | 19.31 | 19.51 | 5,809,577 | -0.25(-1.27%) |
Apr 02, 2012 | 19.67 | 19.95 | 19.65 | 19.76 | 5,632,687 | +0.11(+0.56%) |
Mar 30, 2012 | 19.89 | 19.99 | 19.55 | 19.65 | 4,136,860 | -0.13(-0.66%) |
Mar 29, 2012 | 20.05 | 20.05 | 19.24 | 19.78 | 8,901,304 | -0.40(-1.98%) |
Mar 28, 2012 | 20.24 | 20.25 | 19.77 | 20.18 | 5,519,482 | -0.12(-0.59%) |
Mar 27, 2012 | 20.63 | 20.66 | 20.26 | 20.30 | 2,977,212 | -0.27(-1.31%) |
Mar 26, 2012 | 20.82 | 20.90 | 20.40 | 20.57 | 3,103,600 | +0.08(+0.39%) |
Mar 23, 2012 | 20.24 | 20.56 | 20.13 | 20.49 | 4,748,129 | +0.30(+1.49%) |
Mar 22, 2012 | 20.74 | 20.77 | 20.06 | 20.19 | 6,215,683 | -0.82(-3.90%) |
Mar 21, 2012 | 20.74 | 21.05 | 20.50 | 21.01 | 5,122,088 | +0.30(+1.45%) |
Mar 20, 2012 | 20.71 | 21.12 | 20.71 | 20.71 | 4,009,662 | -0.41(-1.94%) |
Mar 19, 2012 | 20.39 | 21.29 | 20.36 | 21.12 | 7,085,280 | +0.67(+3.28%) |
Mar 16, 2012 | 19.95 | 20.53 | 19.94 | 20.45 | 5,615,529 | +0.60(+3.02%) |
Mar 15, 2012 | 19.69 | 20.10 | 19.61 | 19.85 | 3,838,459 | +0.13(+0.66%) |
Mar 14, 2012 | 20.06 | 20.23 | 19.63 | 19.72 | 3,964,557 | -0.21(-1.05%) |
Mar 13, 2012 | 19.56 | 20.02 | 19.31 | 19.93 | 4,321,599 | +0.30(+1.53%) |
Mar 12, 2012 | 19.80 | 19.89 | 19.47 | 19.63 | 4,746,455 | -0.24(-1.21%) |
Mar 09, 2012 | 19.89 | 20.01 | 19.69 | 19.87 | 4,577,123 | +0.00(+0.00%) |
Mar 08, 2012 | 19.88 | 19.98 | 19.70 | 19.87 | 3,518,950 | +0.27(+1.38%) |
Mar 07, 2012 | 19.64 | 19.67 | 19.28 | 19.60 | 6,397,529 | +0.11(+0.56%) |
Mar 06, 2012 | 19.81 | 19.81 | 19.27 | 19.49 | 6,587,353 | -0.64(-3.18%) |
Mar 05, 2012 | 20.41 | 20.45 | 19.90 | 20.13 | 4,837,392 | -0.38(-1.85%) |
Mar 02, 2012 | 20.43 | 20.58 | 20.25 | 20.51 | 5,717,984 | +0.16(+0.79%) |