Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.30 | 16.66 | 15.86 | 16.45 | 4,197,962 | +0.20(+1.23%) |
May 30, 2012 | 16.74 | 16.78 | 16.21 | 16.25 | 2,829,406 | -0.76(-4.47%) |
May 29, 2012 | 16.59 | 17.04 | 16.47 | 17.01 | 1,910,872 | +0.63(+3.85%) |
May 25, 2012 | 16.43 | 16.56 | 16.23 | 16.38 | 1,600,380 | -0.01(-0.06%) |
May 24, 2012 | 16.73 | 16.81 | 16.16 | 16.39 | 2,826,514 | -0.26(-1.56%) |
May 23, 2012 | 16.26 | 16.69 | 15.90 | 16.65 | 2,922,895 | +0.20(+1.22%) |
May 22, 2012 | 16.53 | 16.79 | 16.30 | 16.45 | 3,064,248 | +0.03(+0.18%) |
May 21, 2012 | 15.87 | 16.46 | 15.80 | 16.42 | 2,837,393 | +0.58(+3.66%) |
May 18, 2012 | 15.85 | 16.13 | 15.77 | 15.84 | 4,397,334 | +0.08(+0.51%) |
May 17, 2012 | 16.18 | 16.27 | 15.73 | 15.76 | 4,412,028 | -0.43(-2.66%) |
May 16, 2012 | 16.77 | 17.04 | 16.19 | 16.19 | 3,819,320 | -0.49(-2.94%) |
May 15, 2012 | 17.02 | 17.07 | 16.61 | 16.68 | 3,854,478 | -0.33(-1.94%) |
May 14, 2012 | 16.95 | 17.12 | 16.64 | 17.01 | 4,809,909 | -0.26(-1.51%) |
May 11, 2012 | 16.98 | 17.34 | 16.87 | 17.27 | 2,669,632 | +0.03(+0.17%) |
May 10, 2012 | 17.58 | 17.64 | 17.17 | 17.24 | 2,482,738 | -0.09(-0.52%) |
May 09, 2012 | 17.26 | 17.46 | 16.89 | 17.33 | 3,788,468 | -0.22(-1.25%) |
May 08, 2012 | 17.50 | 17.62 | 17.17 | 17.55 | 3,984,958 | -0.12(-0.68%) |
May 07, 2012 | 17.86 | 17.98 | 17.59 | 17.67 | 3,299,979 | -0.26(-1.45%) |
May 04, 2012 | 18.48 | 18.54 | 17.79 | 17.93 | 2,589,110 | -0.68(-3.65%) |
May 03, 2012 | 19.21 | 19.24 | 18.56 | 18.61 | 1,936,256 | -0.57(-2.97%) |
May 02, 2012 | 19.19 | 19.35 | 18.96 | 19.18 | 2,482,262 | -0.18(-0.93%) |
May 01, 2012 | 18.79 | 19.66 | 18.79 | 19.36 | 3,199,512 | +0.55(+2.92%) |
Apr 30, 2012 | 19.04 | 19.14 | 18.64 | 18.81 | 2,386,978 | -0.32(-1.67%) |
Apr 27, 2012 | 19.20 | 19.35 | 18.81 | 19.13 | 2,516,927 | +0.06(+0.31%) |
Apr 26, 2012 | 18.58 | 19.15 | 18.58 | 19.07 | 2,367,687 | +0.40(+2.14%) |
Apr 25, 2012 | 18.70 | 19.17 | 18.24 | 18.67 | 3,538,969 | +0.28(+1.52%) |
Apr 24, 2012 | 18.23 | 18.44 | 18.11 | 18.39 | 2,866,315 | +0.16(+0.88%) |
Apr 23, 2012 | 18.11 | 18.24 | 17.87 | 18.23 | 2,503,598 | -0.14(-0.76%) |
Apr 20, 2012 | 18.56 | 18.67 | 18.27 | 18.37 | 3,024,931 | -0.09(-0.49%) |
Apr 19, 2012 | 18.36 | 18.80 | 18.29 | 18.46 | 2,351,283 | +0.12(+0.65%) |
Apr 18, 2012 | 18.68 | 18.69 | 18.26 | 18.34 | 2,539,229 | -0.50(-2.65%) |
Apr 17, 2012 | 18.60 | 19.03 | 18.52 | 18.84 | 2,454,863 | +0.48(+2.61%) |
Apr 16, 2012 | 18.38 | 18.55 | 18.11 | 18.36 | 2,200,354 | +0.15(+0.82%) |
Apr 13, 2012 | 18.69 | 18.77 | 18.16 | 18.21 | 2,864,569 | -0.65(-3.45%) |
Apr 12, 2012 | 18.28 | 18.90 | 18.25 | 18.86 | 3,136,710 | +0.59(+3.23%) |
Apr 11, 2012 | 17.98 | 18.30 | 17.85 | 18.27 | 3,877,221 | +0.55(+3.10%) |
Apr 10, 2012 | 18.10 | 18.27 | 17.61 | 17.72 | 4,408,643 | -0.48(-2.64%) |
Apr 09, 2012 | 18.29 | 18.30 | 18.00 | 18.20 | 2,904,267 | -0.40(-2.15%) |
Apr 05, 2012 | 18.96 | 19.00 | 18.58 | 18.60 | 3,354,464 | -0.43(-2.26%) |
Apr 04, 2012 | 19.28 | 19.28 | 18.85 | 19.03 | 3,406,429 | -0.47(-2.41%) |
Apr 03, 2012 | 20.07 | 20.07 | 19.32 | 19.50 | 4,625,447 | -0.67(-3.32%) |
Apr 02, 2012 | 19.96 | 20.46 | 19.77 | 20.17 | 4,531,340 | +0.21(+1.05%) |
Mar 30, 2012 | 19.88 | 20.14 | 19.78 | 19.96 | 3,695,779 | +0.17(+0.86%) |
Mar 29, 2012 | 19.76 | 19.79 | 19.30 | 19.79 | 3,006,387 | -0.20(-1.00%) |
Mar 28, 2012 | 20.36 | 20.43 | 19.66 | 19.99 | 3,847,970 | -0.43(-2.11%) |
Mar 27, 2012 | 20.55 | 20.68 | 20.24 | 20.42 | 2,320,545 | -0.15(-0.73%) |
Mar 26, 2012 | 20.78 | 20.81 | 20.26 | 20.57 | 2,499,714 | +0.09(+0.44%) |
Mar 23, 2012 | 20.34 | 20.65 | 20.20 | 20.48 | 3,216,472 | +0.08(+0.39%) |
Mar 22, 2012 | 20.52 | 20.52 | 20.12 | 20.40 | 2,906,576 | -0.35(-1.69%) |
Mar 21, 2012 | 20.69 | 20.89 | 20.60 | 20.75 | 3,000,211 | -0.02(-0.10%) |
Mar 20, 2012 | 20.55 | 20.88 | 20.34 | 20.77 | 2,621,458 | -0.09(-0.43%) |
Mar 19, 2012 | 20.87 | 21.00 | 20.70 | 20.86 | 2,763,160 | +0.03(+0.14%) |
Mar 16, 2012 | 20.66 | 21.16 | 20.54 | 20.83 | 6,231,054 | +0.15(+0.73%) |
Mar 15, 2012 | 20.46 | 20.73 | 20.29 | 20.68 | 3,528,403 | +0.22(+1.08%) |
Mar 14, 2012 | 20.65 | 20.85 | 20.09 | 20.46 | 4,878,998 | -0.12(-0.58%) |
Mar 13, 2012 | 19.30 | 20.64 | 19.25 | 20.58 | 6,017,529 | +1.40(+7.30%) |
Mar 12, 2012 | 19.16 | 19.35 | 19.04 | 19.18 | 3,455,932 | -0.01(-0.05%) |
Mar 09, 2012 | 18.56 | 19.47 | 18.48 | 19.19 | 8,543,221 | +0.70(+3.79%) |
Mar 08, 2012 | 17.83 | 18.64 | 17.78 | 18.49 | 4,708,998 | +0.79(+4.46%) |
Mar 07, 2012 | 18.05 | 18.25 | 17.69 | 17.70 | 5,059,660 | -0.23(-1.28%) |
Mar 06, 2012 | 18.38 | 18.38 | 17.81 | 17.93 | 4,104,582 | -0.71(-3.81%) |
Mar 05, 2012 | 18.60 | 18.82 | 18.40 | 18.64 | 1,847,645 | -0.03(-0.16%) |
Mar 02, 2012 | 18.72 | 19.07 | 18.64 | 18.67 | 2,402,940 | -0.04(-0.21%) |