Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.10 | 17.23 | 16.79 | 17.07 | 7,326,253 | -0.05(-0.27%) |
May 30, 2012 | 17.27 | 17.29 | 17.05 | 17.12 | 6,036,823 | -0.37(-2.14%) |
May 29, 2012 | 17.31 | 17.68 | 17.31 | 17.49 | 8,193,293 | +0.36(+2.08%) |
May 25, 2012 | 17.37 | 17.39 | 17.01 | 17.13 | 8,679,005 | -0.18(-1.05%) |
May 24, 2012 | 17.45 | 17.67 | 17.12 | 17.31 | 9,551,545 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.48 | 16.84 | 17.41 | 11,143,082 | +0.08(+0.44%) |
May 22, 2012 | 17.36 | 17.71 | 17.19 | 17.34 | 8,603,806 | +0.01(+0.04%) |
May 21, 2012 | 16.75 | 17.38 | 16.75 | 17.33 | 8,856,455 | +0.60(+3.57%) |
May 18, 2012 | 16.73 | 16.89 | 16.58 | 16.73 | 8,728,991 | +0.05(+0.31%) |
May 17, 2012 | 17.45 | 17.54 | 16.66 | 16.68 | 14,161,555 | -0.75(-4.32%) |
May 16, 2012 | 18.03 | 18.06 | 17.41 | 17.44 | 10,629,271 | -0.49(-2.75%) |
May 15, 2012 | 17.77 | 18.25 | 17.68 | 17.93 | 11,313,363 | +0.11(+0.62%) |
May 14, 2012 | 17.96 | 18.08 | 17.73 | 17.82 | 7,907,334 | -0.31(-1.69%) |
May 11, 2012 | 17.93 | 18.34 | 17.85 | 18.12 | 7,036,278 | +0.02(+0.13%) |
May 10, 2012 | 18.31 | 18.40 | 18.03 | 18.10 | 7,118,187 | -0.06(-0.35%) |
May 09, 2012 | 18.10 | 18.25 | 17.82 | 18.17 | 10,692,945 | -0.19(-1.01%) |
May 08, 2012 | 18.36 | 18.39 | 17.90 | 18.35 | 10,853,812 | -0.16(-0.88%) |
May 07, 2012 | 18.52 | 18.74 | 18.50 | 18.51 | 6,842,757 | -0.10(-0.56%) |
May 04, 2012 | 18.94 | 18.97 | 18.48 | 18.62 | 6,369,199 | -0.36(-1.89%) |
May 03, 2012 | 19.29 | 19.32 | 18.90 | 18.98 | 6,562,905 | -0.34(-1.74%) |
May 02, 2012 | 19.21 | 19.36 | 19.09 | 19.31 | 6,126,841 | -0.04(-0.21%) |
May 01, 2012 | 19.25 | 19.47 | 19.03 | 19.35 | 9,111,497 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.52 | 19.09 | 19.30 | 8,597,683 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.43 | 19.61 | 7,993,810 | +0.06(+0.30%) |
Apr 26, 2012 | 19.35 | 19.66 | 19.33 | 19.56 | 8,759,533 | +0.12(+0.60%) |
Apr 25, 2012 | 19.17 | 19.47 | 19.13 | 19.44 | 7,087,008 | +0.42(+2.22%) |
Apr 24, 2012 | 18.77 | 19.06 | 18.74 | 19.02 | 7,613,207 | +0.30(+1.61%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.52 | 18.72 | 7,885,882 | -0.42(-2.18%) |
Apr 20, 2012 | 19.18 | 19.34 | 19.09 | 19.13 | 5,712,152 | +0.03(+0.18%) |
Apr 19, 2012 | 19.17 | 19.25 | 18.94 | 19.10 | 5,816,547 | -0.05(-0.27%) |
Apr 18, 2012 | 19.16 | 19.27 | 19.09 | 19.15 | 6,119,759 | -0.10(-0.51%) |
Apr 17, 2012 | 19.13 | 19.31 | 18.92 | 19.25 | 8,337,361 | +0.21(+1.10%) |
Apr 16, 2012 | 19.14 | 19.24 | 18.94 | 19.04 | 7,481,616 | -0.06(-0.33%) |
Apr 13, 2012 | 19.25 | 19.32 | 19.07 | 19.10 | 6,908,758 | -0.17(-0.90%) |
Apr 12, 2012 | 19.02 | 19.34 | 18.96 | 19.28 | 8,854,665 | +0.31(+1.62%) |
Apr 11, 2012 | 19.24 | 19.27 | 18.95 | 18.97 | 10,625,561 | +0.04(+0.21%) |
Apr 10, 2012 | 19.68 | 19.71 | 18.89 | 18.93 | 14,526,458 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.60 | 19.68 | 8,704,291 | -0.52(-2.58%) |
Apr 05, 2012 | 20.29 | 20.46 | 20.08 | 20.20 | 6,018,598 | -0.13(-0.65%) |
Apr 04, 2012 | 20.31 | 20.41 | 20.05 | 20.34 | 7,951,648 | +0.07(+0.34%) |
Apr 03, 2012 | 20.37 | 20.62 | 20.20 | 20.27 | 10,271,254 | -0.11(-0.54%) |
Apr 02, 2012 | 20.34 | 20.46 | 20.22 | 20.38 | 7,367,600 | +0.04(+0.20%) |
Mar 30, 2012 | 20.48 | 20.48 | 20.15 | 20.34 | 6,668,295 | -0.03(-0.17%) |
Mar 29, 2012 | 20.05 | 20.43 | 20.02 | 20.37 | 6,605,763 | +0.17(+0.83%) |
Mar 28, 2012 | 20.64 | 20.68 | 20.11 | 20.20 | 8,722,846 | -0.50(-2.41%) |
Mar 27, 2012 | 20.91 | 20.99 | 20.69 | 20.70 | 6,464,578 | -0.14(-0.69%) |
Mar 26, 2012 | 20.60 | 20.88 | 20.58 | 20.85 | 6,871,694 | +0.46(+2.24%) |
Mar 23, 2012 | 20.37 | 20.41 | 20.01 | 20.39 | 8,229,986 | +0.08(+0.40%) |
Mar 22, 2012 | 20.36 | 20.42 | 20.05 | 20.31 | 6,478,704 | -0.36(-1.77%) |
Mar 21, 2012 | 20.56 | 20.74 | 20.51 | 20.67 | 7,399,593 | +0.22(+1.08%) |
Mar 20, 2012 | 20.32 | 20.47 | 20.13 | 20.45 | 8,642,478 | -0.08(-0.39%) |
Mar 19, 2012 | 20.63 | 20.73 | 20.42 | 20.54 | 6,209,346 | -0.08(-0.37%) |
Mar 16, 2012 | 20.82 | 20.82 | 20.46 | 20.61 | 10,619,249 | -0.21(-1.03%) |
Mar 15, 2012 | 20.69 | 20.87 | 20.40 | 20.82 | 10,371,148 | +0.13(+0.64%) |
Mar 14, 2012 | 21.02 | 21.15 | 20.60 | 20.69 | 8,652,439 | -0.34(-1.60%) |
Mar 13, 2012 | 20.66 | 21.03 | 20.62 | 21.03 | 9,768,021 | +0.47(+2.28%) |
Mar 12, 2012 | 20.43 | 20.60 | 20.39 | 20.56 | 6,383,800 | +0.14(+0.71%) |
Mar 09, 2012 | 20.55 | 20.64 | 20.26 | 20.41 | 6,816,147 | -0.03(-0.17%) |
Mar 08, 2012 | 20.30 | 20.61 | 20.26 | 20.45 | 8,085,014 | +0.30(+1.50%) |
Mar 07, 2012 | 20.40 | 20.43 | 19.79 | 20.15 | 12,406,533 | -0.21(-1.02%) |
Mar 06, 2012 | 20.31 | 20.39 | 20.16 | 20.36 | 10,013,578 | -0.21(-1.01%) |
Mar 05, 2012 | 20.61 | 20.81 | 20.48 | 20.56 | 8,239,702 | -0.08(-0.36%) |
Mar 02, 2012 | 20.42 | 20.86 | 20.41 | 20.64 | 8,332,668 | +0.24(+1.19%) |