Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.24 | 16.34 | 15.91 | 16.15 | 6,991,909 | -0.12(-0.71%) |
May 30, 2012 | 16.59 | 16.64 | 16.15 | 16.27 | 5,521,465 | -0.52(-3.10%) |
May 29, 2012 | 16.64 | 16.96 | 16.58 | 16.79 | 5,401,972 | +0.30(+1.83%) |
May 25, 2012 | 16.59 | 16.64 | 16.45 | 16.49 | 3,460,504 | -0.06(-0.39%) |
May 24, 2012 | 16.77 | 16.79 | 16.37 | 16.55 | 5,168,293 | -0.17(-1.03%) |
May 23, 2012 | 16.42 | 16.77 | 16.27 | 16.73 | 4,936,390 | +0.12(+0.70%) |
May 22, 2012 | 16.60 | 16.73 | 16.48 | 16.61 | 4,514,850 | +0.05(+0.31%) |
May 21, 2012 | 16.19 | 16.62 | 16.17 | 16.56 | 6,173,031 | +0.40(+2.45%) |
May 18, 2012 | 16.34 | 16.39 | 16.12 | 16.16 | 6,059,841 | -0.13(-0.82%) |
May 17, 2012 | 16.66 | 16.73 | 16.18 | 16.30 | 8,720,411 | -0.42(-2.50%) |
May 16, 2012 | 16.75 | 16.99 | 16.62 | 16.71 | 7,219,120 | +0.05(+0.31%) |
May 15, 2012 | 16.80 | 16.95 | 16.63 | 16.66 | 5,732,459 | -0.19(-1.12%) |
May 14, 2012 | 16.61 | 17.04 | 16.57 | 16.85 | 6,039,604 | +0.01(+0.08%) |
May 11, 2012 | 16.71 | 17.23 | 16.46 | 16.84 | 11,505,178 | -0.04(-0.23%) |
May 10, 2012 | 17.50 | 17.64 | 16.45 | 16.87 | 22,214,518 | -0.44(-2.54%) |
May 09, 2012 | 17.30 | 17.54 | 17.21 | 17.32 | 6,236,041 | -0.27(-1.53%) |
May 08, 2012 | 17.41 | 17.61 | 17.28 | 17.58 | 6,322,784 | +0.03(+0.15%) |
May 07, 2012 | 17.58 | 17.68 | 17.42 | 17.56 | 4,761,915 | -0.01(-0.07%) |
May 04, 2012 | 17.77 | 17.93 | 17.44 | 17.57 | 5,777,307 | -0.39(-2.17%) |
May 03, 2012 | 18.33 | 18.33 | 17.91 | 17.96 | 7,621,506 | -0.46(-2.48%) |
May 02, 2012 | 18.05 | 18.45 | 17.98 | 18.42 | 7,523,252 | +0.26(+1.44%) |
May 01, 2012 | 18.36 | 18.47 | 18.06 | 18.16 | 7,630,513 | -0.21(-1.16%) |
Apr 30, 2012 | 18.63 | 18.67 | 18.23 | 18.37 | 4,869,481 | -0.33(-1.78%) |
Apr 27, 2012 | 18.58 | 18.77 | 18.47 | 18.71 | 4,604,961 | +0.26(+1.42%) |
Apr 26, 2012 | 18.19 | 18.51 | 18.11 | 18.44 | 6,369,136 | +0.23(+1.27%) |
Apr 25, 2012 | 18.30 | 18.32 | 18.06 | 18.21 | 7,064,712 | +0.15(+0.83%) |
Apr 24, 2012 | 18.38 | 18.45 | 17.89 | 18.06 | 9,299,253 | +0.12(+0.67%) |
Apr 23, 2012 | 17.86 | 17.97 | 17.56 | 17.94 | 9,017,027 | -0.12(-0.64%) |
Apr 20, 2012 | 18.23 | 18.36 | 18.03 | 18.06 | 7,414,709 | -0.12(-0.68%) |
Apr 19, 2012 | 18.20 | 18.62 | 18.04 | 18.18 | 6,137,112 | -0.08(-0.42%) |
Apr 18, 2012 | 18.49 | 18.49 | 18.20 | 18.26 | 7,916,136 | -0.36(-1.95%) |
Apr 17, 2012 | 18.54 | 18.79 | 18.33 | 18.62 | 6,277,295 | +0.21(+1.11%) |
Apr 16, 2012 | 18.34 | 18.52 | 18.21 | 18.42 | 5,839,080 | +0.13(+0.73%) |
Apr 13, 2012 | 18.42 | 18.46 | 18.24 | 18.29 | 5,197,828 | -0.23(-1.26%) |
Apr 12, 2012 | 18.15 | 18.59 | 18.08 | 18.52 | 5,414,069 | +0.36(+1.99%) |
Apr 11, 2012 | 18.88 | 18.94 | 17.82 | 18.16 | 19,665,146 | -0.50(-2.70%) |
Apr 10, 2012 | 19.06 | 19.06 | 18.56 | 18.66 | 5,580,285 | -0.41(-2.13%) |
Apr 09, 2012 | 19.37 | 19.37 | 19.03 | 19.07 | 5,924,218 | -0.59(-3.00%) |
Apr 05, 2012 | 19.51 | 19.77 | 19.51 | 19.66 | 4,793,808 | +0.02(+0.11%) |
Apr 04, 2012 | 19.74 | 19.77 | 19.49 | 19.64 | 6,478,843 | -0.32(-1.59%) |
Apr 03, 2012 | 20.13 | 20.63 | 19.81 | 19.95 | 9,164,950 | -0.21(-1.04%) |
Apr 02, 2012 | 19.98 | 20.26 | 19.78 | 20.16 | 4,760,721 | +0.13(+0.66%) |
Mar 30, 2012 | 20.25 | 20.25 | 19.89 | 20.03 | 4,151,249 | -0.01(-0.04%) |
Mar 29, 2012 | 19.84 | 20.07 | 19.68 | 20.04 | 3,049,711 | +0.10(+0.51%) |
Mar 28, 2012 | 20.22 | 20.31 | 19.69 | 19.94 | 4,285,587 | -0.32(-1.56%) |
Mar 27, 2012 | 20.52 | 20.53 | 20.23 | 20.25 | 3,524,592 | -0.08(-0.38%) |
Mar 26, 2012 | 20.09 | 20.34 | 20.04 | 20.33 | 4,176,605 | +0.46(+2.33%) |
Mar 23, 2012 | 19.86 | 19.93 | 19.52 | 19.87 | 3,163,177 | +0.10(+0.50%) |
Mar 22, 2012 | 19.84 | 19.90 | 19.50 | 19.77 | 4,341,861 | -0.25(-1.24%) |
Mar 21, 2012 | 20.03 | 20.09 | 19.86 | 20.02 | 2,745,303 | -0.04(-0.21%) |
Mar 20, 2012 | 20.16 | 20.16 | 19.83 | 20.06 | 4,226,943 | -0.19(-0.93%) |
Mar 19, 2012 | 20.18 | 20.43 | 20.14 | 20.25 | 4,084,962 | -0.01(-0.06%) |
Mar 16, 2012 | 20.38 | 20.53 | 20.22 | 20.26 | 6,214,851 | -0.16(-0.80%) |
Mar 15, 2012 | 20.28 | 20.46 | 20.03 | 20.43 | 4,835,365 | +0.17(+0.84%) |
Mar 14, 2012 | 20.10 | 20.44 | 20.07 | 20.25 | 4,504,652 | +0.10(+0.49%) |
Mar 13, 2012 | 19.77 | 20.17 | 19.70 | 20.16 | 4,899,220 | +0.53(+2.68%) |
Mar 12, 2012 | 19.61 | 19.70 | 19.44 | 19.63 | 3,574,867 | +0.02(+0.09%) |
Mar 09, 2012 | 19.39 | 19.73 | 19.32 | 19.61 | 3,876,237 | +0.25(+1.28%) |
Mar 08, 2012 | 19.30 | 19.56 | 19.25 | 19.36 | 4,738,437 | +0.27(+1.43%) |
Mar 07, 2012 | 18.91 | 19.22 | 18.90 | 19.09 | 3,987,223 | +0.21(+1.11%) |
Mar 06, 2012 | 19.08 | 19.13 | 18.77 | 18.88 | 5,233,685 | -0.37(-1.93%) |
Mar 05, 2012 | 19.19 | 19.29 | 18.99 | 19.25 | 5,306,576 | +0.04(+0.22%) |
Mar 02, 2012 | 19.62 | 19.65 | 19.12 | 19.21 | 7,269,077 | -0.48(-2.43%) |