Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.34 | 18.36 | 17.68 | 17.87 | 2,813,468 | -0.50(-2.72%) |
May 30, 2012 | 18.62 | 18.69 | 18.34 | 18.37 | 1,250,502 | -0.56(-2.97%) |
May 29, 2012 | 18.79 | 19.13 | 18.73 | 18.93 | 2,204,957 | +0.37(+2.01%) |
May 25, 2012 | 18.51 | 18.66 | 18.36 | 18.56 | 2,144,402 | +0.10(+0.54%) |
May 24, 2012 | 18.52 | 18.58 | 18.26 | 18.46 | 3,162,089 | -0.01(-0.04%) |
May 23, 2012 | 18.09 | 18.55 | 17.81 | 18.47 | 1,887,575 | +0.16(+0.88%) |
May 22, 2012 | 18.02 | 18.40 | 17.95 | 18.31 | 2,818,794 | +0.35(+1.93%) |
May 21, 2012 | 17.50 | 17.99 | 17.37 | 17.96 | 1,642,701 | +0.59(+3.41%) |
May 18, 2012 | 17.40 | 17.65 | 17.27 | 17.37 | 4,116,994 | -0.00(-0.03%) |
May 17, 2012 | 18.09 | 18.17 | 17.14 | 17.37 | 5,018,116 | -0.76(-4.21%) |
May 16, 2012 | 18.84 | 18.88 | 18.11 | 18.14 | 3,578,576 | -0.60(-3.23%) |
May 15, 2012 | 19.16 | 19.21 | 18.64 | 18.74 | 3,074,789 | -0.41(-2.14%) |
May 14, 2012 | 19.20 | 19.39 | 19.10 | 19.15 | 2,351,172 | -0.36(-1.86%) |
May 11, 2012 | 19.30 | 19.76 | 19.26 | 19.52 | 2,096,789 | +0.04(+0.23%) |
May 10, 2012 | 19.34 | 19.68 | 19.26 | 19.47 | 4,396,864 | +0.28(+1.45%) |
May 09, 2012 | 18.69 | 19.53 | 18.64 | 19.19 | 6,069,425 | +0.24(+1.27%) |
May 08, 2012 | 18.82 | 19.03 | 18.17 | 18.95 | 6,175,214 | -0.03(-0.16%) |
May 07, 2012 | 18.82 | 19.23 | 18.76 | 18.98 | 5,094,809 | +0.01(+0.08%) |
May 04, 2012 | 18.24 | 19.40 | 18.03 | 18.97 | 9,958,563 | +0.50(+2.71%) |
May 03, 2012 | 19.02 | 19.09 | 18.31 | 18.47 | 3,814,475 | -0.61(-3.21%) |
May 02, 2012 | 18.62 | 19.12 | 17.96 | 19.08 | 4,542,139 | +0.07(+0.35%) |
May 01, 2012 | 19.07 | 19.43 | 19.00 | 19.01 | 1,955,332 | -0.09(-0.48%) |
Apr 30, 2012 | 19.41 | 19.46 | 18.94 | 19.10 | 1,946,016 | -0.30(-1.54%) |
Apr 27, 2012 | 18.99 | 19.49 | 18.89 | 19.40 | 2,115,145 | +0.52(+2.78%) |
Apr 26, 2012 | 18.89 | 18.93 | 18.79 | 18.88 | 3,495,894 | -0.03(-0.18%) |
Apr 25, 2012 | 19.02 | 19.13 | 18.80 | 18.91 | 2,432,114 | +0.19(+1.01%) |
Apr 24, 2012 | 18.62 | 18.85 | 18.46 | 18.72 | 2,117,476 | +0.14(+0.78%) |
Apr 23, 2012 | 18.29 | 18.64 | 18.11 | 18.58 | 1,832,204 | -0.17(-0.93%) |
Apr 20, 2012 | 18.88 | 19.03 | 18.74 | 18.75 | 2,420,964 | +0.02(+0.09%) |
Apr 19, 2012 | 19.07 | 19.21 | 18.54 | 18.73 | 2,305,344 | -0.31(-1.62%) |
Apr 18, 2012 | 19.14 | 19.34 | 18.98 | 19.04 | 2,777,499 | -0.24(-1.25%) |
Apr 17, 2012 | 19.18 | 19.51 | 19.14 | 19.28 | 2,020,980 | +0.29(+1.52%) |
Apr 16, 2012 | 18.98 | 19.16 | 18.78 | 19.00 | 1,890,971 | +0.17(+0.89%) |
Apr 13, 2012 | 19.04 | 19.11 | 18.75 | 18.83 | 1,158,387 | -0.31(-1.61%) |
Apr 12, 2012 | 18.66 | 19.29 | 18.55 | 19.14 | 2,867,946 | +0.59(+3.19%) |
Apr 11, 2012 | 18.45 | 18.56 | 18.24 | 18.55 | 2,844,188 | +0.33(+1.83%) |
Apr 10, 2012 | 18.76 | 18.82 | 18.12 | 18.21 | 2,545,350 | -0.57(-3.03%) |
Apr 09, 2012 | 18.74 | 18.83 | 18.52 | 18.78 | 1,606,217 | -0.24(-1.27%) |
Apr 05, 2012 | 19.19 | 19.31 | 18.92 | 19.02 | 1,528,399 | -0.13(-0.70%) |
Apr 04, 2012 | 19.12 | 19.22 | 18.96 | 19.16 | 1,965,743 | -0.21(-1.10%) |
Apr 03, 2012 | 19.36 | 19.59 | 19.24 | 19.37 | 3,362,360 | -0.08(-0.42%) |
Apr 02, 2012 | 19.14 | 19.62 | 19.05 | 19.45 | 2,586,613 | +0.16(+0.85%) |
Mar 30, 2012 | 19.36 | 19.51 | 19.04 | 19.29 | 1,767,059 | +0.06(+0.34%) |
Mar 29, 2012 | 18.76 | 19.28 | 18.60 | 19.22 | 3,008,964 | +0.43(+2.28%) |
Mar 28, 2012 | 19.01 | 19.02 | 18.45 | 18.80 | 1,986,989 | -0.16(-0.83%) |
Mar 27, 2012 | 18.99 | 19.17 | 18.92 | 18.95 | 1,482,731 | -0.09(-0.48%) |
Mar 26, 2012 | 19.05 | 19.16 | 18.94 | 19.05 | 1,160,212 | +0.28(+1.47%) |
Mar 23, 2012 | 18.58 | 18.87 | 18.43 | 18.77 | 1,200,337 | +0.15(+0.80%) |
Mar 22, 2012 | 18.67 | 18.76 | 18.40 | 18.62 | 1,535,304 | -0.27(-1.41%) |
Mar 21, 2012 | 19.05 | 19.13 | 18.83 | 18.89 | 1,913,146 | -0.15(-0.77%) |
Mar 20, 2012 | 19.29 | 19.29 | 18.84 | 19.03 | 1,631,603 | -0.48(-2.46%) |
Mar 19, 2012 | 19.41 | 19.66 | 19.28 | 19.51 | 2,314,219 | +0.01(+0.08%) |
Mar 16, 2012 | 19.36 | 19.61 | 19.35 | 19.50 | 1,858,663 | +0.17(+0.88%) |
Mar 15, 2012 | 19.33 | 19.46 | 19.14 | 19.33 | 3,823,020 | +0.00(+0.01%) |
Mar 14, 2012 | 19.50 | 19.53 | 19.16 | 19.33 | 2,161,223 | -0.15(-0.77%) |
Mar 13, 2012 | 18.99 | 19.52 | 18.93 | 19.48 | 3,286,146 | +0.57(+3.03%) |
Mar 12, 2012 | 18.79 | 18.94 | 18.71 | 18.90 | 2,097,766 | +0.04(+0.23%) |
Mar 09, 2012 | 18.51 | 18.93 | 18.48 | 18.86 | 2,833,098 | +0.37(+1.98%) |
Mar 08, 2012 | 18.20 | 18.70 | 18.14 | 18.50 | 4,177,479 | +0.41(+2.28%) |
Mar 07, 2012 | 17.50 | 18.18 | 17.41 | 18.08 | 4,080,283 | +0.67(+3.87%) |
Mar 06, 2012 | 17.70 | 17.71 | 17.21 | 17.41 | 2,856,929 | -0.63(-3.51%) |
Mar 05, 2012 | 18.51 | 18.79 | 17.88 | 18.04 | 1,954,821 | -0.31(-1.69%) |
Mar 02, 2012 | 18.51 | 18.76 | 18.33 | 18.35 | 2,010,909 | -0.20(-1.07%) |