Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 15.98 | 16.10 | 15.85 | 15.94 | 3,615,827 | -0.07(-0.44%) |
May 30, 2012 | 16.13 | 16.18 | 15.98 | 16.01 | 597,285 | -0.28(-1.69%) |
May 29, 2012 | 16.31 | 16.42 | 16.22 | 16.29 | 382,129 | +0.10(+0.63%) |
May 25, 2012 | 16.27 | 16.34 | 16.14 | 16.19 | 336,552 | -0.05(-0.29%) |
May 24, 2012 | 16.27 | 16.32 | 16.11 | 16.24 | 479,567 | +0.00(+0.00%) |
May 23, 2012 | 16.18 | 16.34 | 16.01 | 16.24 | 520,753 | -0.03(-0.19%) |
May 22, 2012 | 16.16 | 16.33 | 16.08 | 16.27 | 593,708 | +0.14(+0.88%) |
May 21, 2012 | 16.01 | 16.18 | 15.88 | 16.13 | 1,094,058 | +0.17(+1.04%) |
May 18, 2012 | 16.30 | 16.30 | 15.95 | 15.96 | 1,013,744 | -0.28(-1.75%) |
May 17, 2012 | 16.57 | 16.59 | 16.24 | 16.24 | 1,025,680 | -0.28(-1.72%) |
May 16, 2012 | 16.75 | 16.80 | 16.51 | 16.53 | 1,168,012 | -0.20(-1.18%) |
May 15, 2012 | 16.62 | 16.90 | 16.57 | 16.72 | 1,241,291 | +0.13(+0.81%) |
May 14, 2012 | 16.48 | 16.66 | 16.42 | 16.59 | 1,117,008 | -0.05(-0.28%) |
May 11, 2012 | 16.71 | 16.91 | 16.61 | 16.64 | 613,746 | -0.14(-0.85%) |
May 10, 2012 | 16.89 | 16.95 | 16.72 | 16.78 | 806,115 | -0.05(-0.28%) |
May 09, 2012 | 17.01 | 17.04 | 16.52 | 16.83 | 1,215,225 | -0.39(-2.29%) |
May 08, 2012 | 16.96 | 17.45 | 16.94 | 17.22 | 1,002,741 | -0.24(-1.35%) |
May 07, 2012 | 17.49 | 17.50 | 17.34 | 17.46 | 1,142,865 | -0.14(-0.81%) |
May 04, 2012 | 17.75 | 17.84 | 17.52 | 17.60 | 685,990 | -0.25(-1.41%) |
May 03, 2012 | 18.16 | 18.16 | 17.82 | 17.85 | 433,752 | -0.30(-1.65%) |
May 02, 2012 | 18.25 | 18.30 | 18.12 | 18.15 | 421,149 | -0.23(-1.24%) |
May 01, 2012 | 18.28 | 18.58 | 18.25 | 18.38 | 463,268 | +0.09(+0.47%) |
Apr 30, 2012 | 18.33 | 18.39 | 18.25 | 18.29 | 548,850 | -0.09(-0.47%) |
Apr 27, 2012 | 18.33 | 18.47 | 18.22 | 18.38 | 484,141 | +0.12(+0.65%) |
Apr 26, 2012 | 18.06 | 18.36 | 17.92 | 18.26 | 594,940 | +0.17(+0.91%) |
Apr 25, 2012 | 18.02 | 18.13 | 17.91 | 18.10 | 447,461 | +0.20(+1.10%) |
Apr 24, 2012 | 17.93 | 18.01 | 17.84 | 17.90 | 501,127 | -0.04(-0.22%) |
Apr 23, 2012 | 17.85 | 17.95 | 17.70 | 17.94 | 667,804 | -0.11(-0.61%) |
Apr 20, 2012 | 18.06 | 18.16 | 18.01 | 18.05 | 685,138 | +0.09(+0.53%) |
Apr 19, 2012 | 18.06 | 18.19 | 17.89 | 17.95 | 863,053 | -0.05(-0.26%) |
Apr 18, 2012 | 18.02 | 18.14 | 17.99 | 18.00 | 1,151,067 | -0.13(-0.74%) |
Apr 17, 2012 | 18.17 | 18.21 | 18.13 | 18.13 | 1,292,401 | +0.00(+0.00%) |
Apr 16, 2012 | 18.25 | 18.28 | 18.13 | 18.13 | 438,946 | -0.07(-0.39%) |
Apr 13, 2012 | 18.37 | 18.43 | 18.15 | 18.21 | 521,690 | -0.24(-1.32%) |
Apr 12, 2012 | 18.43 | 18.47 | 18.30 | 18.45 | 485,789 | -0.03(-0.17%) |
Apr 11, 2012 | 18.28 | 18.48 | 18.25 | 18.48 | 489,790 | +0.31(+1.69%) |
Apr 10, 2012 | 18.22 | 18.31 | 18.13 | 18.17 | 1,026,293 | -0.09(-0.52%) |
Apr 09, 2012 | 18.24 | 18.31 | 18.13 | 18.27 | 815,578 | -0.29(-1.57%) |
Apr 05, 2012 | 18.56 | 18.66 | 18.53 | 18.56 | 475,395 | -0.07(-0.38%) |
Apr 04, 2012 | 18.75 | 18.87 | 18.63 | 18.63 | 779,594 | -0.32(-1.66%) |
Apr 03, 2012 | 19.10 | 19.18 | 18.86 | 18.95 | 804,486 | -0.12(-0.62%) |
Apr 02, 2012 | 18.79 | 19.28 | 18.74 | 19.06 | 974,386 | +0.22(+1.17%) |
Mar 30, 2012 | 19.03 | 19.07 | 18.84 | 18.84 | 702,494 | -0.06(-0.29%) |
Mar 29, 2012 | 18.80 | 18.96 | 18.80 | 18.90 | 530,884 | -0.08(-0.42%) |
Mar 28, 2012 | 19.25 | 19.29 | 18.88 | 18.98 | 711,267 | -0.31(-1.59%) |
Mar 27, 2012 | 19.39 | 19.43 | 19.29 | 19.29 | 331,589 | -0.14(-0.73%) |
Mar 26, 2012 | 19.34 | 19.46 | 19.31 | 19.43 | 529,836 | +0.17(+0.90%) |
Mar 23, 2012 | 19.11 | 19.25 | 18.97 | 19.25 | 282,830 | +0.19(+0.99%) |
Mar 22, 2012 | 18.99 | 19.14 | 18.83 | 19.06 | 370,386 | -0.04(-0.21%) |
Mar 21, 2012 | 19.10 | 19.15 | 18.98 | 19.10 | 368,333 | -0.01(-0.04%) |
Mar 20, 2012 | 19.12 | 19.15 | 19.03 | 19.11 | 240,239 | -0.09(-0.49%) |
Mar 19, 2012 | 19.19 | 19.40 | 19.03 | 19.21 | 416,536 | -0.04(-0.20%) |
Mar 16, 2012 | 18.95 | 19.37 | 18.95 | 19.25 | 580,457 | -0.13(-0.69%) |
Mar 15, 2012 | 19.18 | 19.42 | 19.13 | 19.38 | 427,423 | +0.14(+0.74%) |
Mar 14, 2012 | 19.33 | 19.34 | 19.11 | 19.24 | 425,978 | -0.13(-0.65%) |
Mar 13, 2012 | 19.21 | 19.36 | 19.05 | 19.36 | 577,740 | +0.28(+1.49%) |
Mar 12, 2012 | 18.98 | 19.10 | 18.77 | 19.08 | 355,983 | +0.01(+0.04%) |
Mar 09, 2012 | 18.84 | 19.14 | 18.81 | 19.07 | 676,038 | +0.29(+1.54%) |
Mar 08, 2012 | 18.75 | 18.96 | 18.61 | 18.78 | 733,164 | +0.14(+0.76%) |
Mar 07, 2012 | 18.66 | 18.74 | 18.50 | 18.64 | 927,964 | +0.03(+0.17%) |
Mar 06, 2012 | 18.67 | 18.81 | 18.57 | 18.61 | 488,329 | -0.20(-1.08%) |
Mar 05, 2012 | 18.78 | 18.88 | 18.63 | 18.81 | 628,565 | -0.02(-0.12%) |
Mar 02, 2012 | 18.99 | 19.17 | 18.76 | 18.84 | 516,148 | -0.21(-1.11%) |