Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.00 | 17.17 | 16.90 | 17.09 | 15,053,784 | +0.12(+0.68%) |
May 30, 2012 | 17.02 | 17.15 | 16.87 | 16.97 | 13,804,105 | -0.11(-0.62%) |
May 29, 2012 | 17.12 | 17.15 | 16.88 | 17.08 | 13,201,505 | +0.03(+0.16%) |
May 25, 2012 | 17.00 | 17.17 | 17.00 | 17.05 | 7,525,520 | +0.02(+0.11%) |
May 24, 2012 | 17.02 | 17.09 | 16.90 | 17.04 | 11,919,248 | +0.02(+0.14%) |
May 23, 2012 | 17.13 | 17.21 | 16.93 | 17.01 | 11,742,696 | -0.12(-0.70%) |
May 22, 2012 | 17.15 | 17.22 | 16.99 | 17.13 | 13,563,799 | -0.02(-0.13%) |
May 21, 2012 | 17.49 | 17.49 | 17.09 | 17.16 | 22,672,434 | -0.36(-2.03%) |
May 18, 2012 | 17.67 | 17.83 | 17.47 | 17.51 | 17,475,506 | -0.16(-0.91%) |
May 17, 2012 | 17.73 | 17.83 | 17.67 | 17.67 | 8,466,938 | -0.06(-0.36%) |
May 16, 2012 | 17.85 | 17.97 | 17.71 | 17.74 | 11,516,383 | -0.05(-0.29%) |
May 15, 2012 | 17.90 | 17.97 | 17.76 | 17.79 | 15,726,016 | -0.15(-0.85%) |
May 14, 2012 | 17.89 | 18.04 | 17.89 | 17.94 | 14,651,318 | -0.04(-0.21%) |
May 11, 2012 | 17.86 | 18.05 | 17.82 | 17.98 | 13,499,478 | +0.16(+0.88%) |
May 10, 2012 | 17.63 | 17.95 | 17.59 | 17.82 | 17,826,668 | +0.28(+1.62%) |
May 09, 2012 | 17.40 | 17.70 | 17.34 | 17.54 | 16,080,095 | +0.07(+0.42%) |
May 08, 2012 | 17.43 | 17.50 | 17.28 | 17.46 | 20,815,904 | -0.01(-0.08%) |
May 07, 2012 | 17.59 | 17.63 | 17.41 | 17.48 | 10,207,922 | -0.16(-0.88%) |
May 04, 2012 | 17.80 | 17.95 | 17.61 | 17.63 | 11,712,677 | -0.13(-0.75%) |
May 03, 2012 | 17.94 | 18.01 | 17.72 | 17.77 | 12,489,687 | -0.21(-1.17%) |
May 02, 2012 | 17.94 | 18.02 | 17.89 | 17.98 | 14,046,370 | -0.01(-0.05%) |
May 01, 2012 | 17.85 | 18.01 | 17.79 | 17.99 | 11,584,092 | +0.13(+0.74%) |
Apr 30, 2012 | 17.75 | 17.87 | 17.71 | 17.85 | 44,706,668 | +0.04(+0.23%) |
Apr 27, 2012 | 17.71 | 17.82 | 17.68 | 17.81 | 40,763,392 | +0.15(+0.86%) |
Apr 26, 2012 | 17.47 | 17.72 | 17.40 | 17.66 | 9,702,243 | +0.20(+1.13%) |
Apr 25, 2012 | 17.40 | 17.46 | 17.31 | 17.46 | 13,295,435 | +0.10(+0.58%) |
Apr 24, 2012 | 17.25 | 17.41 | 17.25 | 17.36 | 12,006,824 | +0.11(+0.66%) |
Apr 23, 2012 | 17.22 | 17.29 | 17.21 | 17.25 | 9,248,459 | -0.03(-0.16%) |
Apr 20, 2012 | 17.20 | 17.34 | 17.18 | 17.28 | 10,636,352 | +0.06(+0.37%) |
Apr 19, 2012 | 17.22 | 17.39 | 17.15 | 17.21 | 10,977,507 | -0.02(-0.11%) |
Apr 18, 2012 | 17.40 | 17.40 | 17.21 | 17.23 | 9,005,372 | -0.19(-1.10%) |
Apr 17, 2012 | 17.40 | 17.45 | 17.24 | 17.42 | 7,531,916 | +0.12(+0.69%) |
Apr 16, 2012 | 17.20 | 17.39 | 17.16 | 17.30 | 9,381,807 | +0.15(+0.85%) |
Apr 13, 2012 | 17.34 | 17.51 | 17.15 | 17.16 | 12,144,302 | -0.18(-1.06%) |
Apr 12, 2012 | 17.52 | 17.52 | 17.28 | 17.34 | 13,306,229 | -0.13(-0.76%) |
Apr 11, 2012 | 17.47 | 17.52 | 17.39 | 17.47 | 10,428,850 | +0.08(+0.45%) |
Apr 10, 2012 | 17.48 | 17.51 | 17.38 | 17.40 | 17,605,196 | -0.10(-0.58%) |
Apr 09, 2012 | 17.47 | 17.56 | 17.46 | 17.50 | 13,177,170 | -0.06(-0.37%) |
Apr 05, 2012 | 17.72 | 17.74 | 17.54 | 17.56 | 14,278,315 | -0.24(-1.34%) |
Apr 04, 2012 | 17.72 | 17.81 | 17.67 | 17.80 | 11,125,661 | -0.02(-0.10%) |
Apr 03, 2012 | 17.91 | 17.93 | 17.72 | 17.82 | 13,368,091 | -0.13(-0.71%) |
Apr 02, 2012 | 17.99 | 18.01 | 17.87 | 17.94 | 11,272,226 | +0.00(+0.00%) |
Mar 30, 2012 | 17.94 | 17.95 | 17.87 | 17.94 | 11,185,178 | +0.04(+0.23%) |
Mar 29, 2012 | 17.73 | 17.92 | 17.71 | 17.90 | 12,607,220 | +0.12(+0.69%) |
Mar 28, 2012 | 17.86 | 17.91 | 17.74 | 17.78 | 11,406,903 | -0.11(-0.61%) |
Mar 27, 2012 | 17.83 | 17.96 | 17.82 | 17.89 | 12,641,361 | +0.05(+0.28%) |
Mar 26, 2012 | 17.83 | 17.88 | 17.73 | 17.84 | 10,877,494 | +0.06(+0.36%) |
Mar 23, 2012 | 17.85 | 17.91 | 17.77 | 17.78 | 9,383,835 | -0.07(-0.38%) |
Mar 22, 2012 | 17.64 | 17.88 | 17.62 | 17.84 | 13,283,998 | +0.19(+1.06%) |
Mar 21, 2012 | 17.77 | 17.79 | 17.66 | 17.66 | 9,979,110 | -0.11(-0.64%) |
Mar 20, 2012 | 17.77 | 17.83 | 17.77 | 17.77 | 10,940,592 | -0.06(-0.36%) |
Mar 19, 2012 | 17.75 | 17.94 | 17.75 | 17.83 | 12,015,929 | +0.05(+0.28%) |
Mar 16, 2012 | 17.83 | 17.85 | 17.73 | 17.78 | 17,807,668 | -0.04(-0.23%) |
Mar 15, 2012 | 17.91 | 17.97 | 17.77 | 17.83 | 13,726,461 | -0.07(-0.38%) |
Mar 14, 2012 | 18.17 | 18.21 | 17.87 | 17.89 | 15,101,111 | -0.23(-1.26%) |
Mar 13, 2012 | 18.21 | 18.26 | 18.11 | 18.12 | 22,587,270 | -0.03(-0.16%) |
Mar 12, 2012 | 17.73 | 18.22 | 17.73 | 18.15 | 47,645,784 | +0.41(+2.31%) |
Mar 09, 2012 | 17.62 | 17.74 | 17.47 | 17.74 | 14,409,010 | +0.21(+1.17%) |
Mar 08, 2012 | 17.59 | 17.61 | 17.53 | 17.54 | 9,882,143 | -0.01(-0.08%) |
Mar 07, 2012 | 17.68 | 17.68 | 17.53 | 17.55 | 15,235,324 | -0.10(-0.59%) |
Mar 06, 2012 | 17.71 | 17.76 | 17.60 | 17.66 | 12,274,679 | -0.12(-0.67%) |
Mar 05, 2012 | 17.69 | 17.80 | 17.61 | 17.77 | 9,965,713 | +0.05(+0.26%) |
Mar 02, 2012 | 17.76 | 17.80 | 17.69 | 17.73 | 9,530,671 | -0.04(-0.23%) |