Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.69 | 17.71 | 17.06 | 17.24 | 2,916,631 | -0.48(-2.72%) |
May 30, 2012 | 17.96 | 18.03 | 17.69 | 17.72 | 1,296,355 | -0.54(-2.97%) |
May 29, 2012 | 18.12 | 18.46 | 18.07 | 18.26 | 2,285,808 | +0.36(+2.01%) |
May 25, 2012 | 17.85 | 18.00 | 17.71 | 17.90 | 2,223,032 | +0.10(+0.54%) |
May 24, 2012 | 17.86 | 17.93 | 17.61 | 17.81 | 3,278,035 | -0.01(-0.04%) |
May 23, 2012 | 17.45 | 17.89 | 17.18 | 17.82 | 1,956,787 | +0.16(+0.88%) |
May 22, 2012 | 17.39 | 17.75 | 17.31 | 17.66 | 2,922,152 | +0.33(+1.93%) |
May 21, 2012 | 16.88 | 17.35 | 16.76 | 17.33 | 1,702,935 | +0.57(+3.41%) |
May 18, 2012 | 16.79 | 17.03 | 16.66 | 16.75 | 4,267,954 | -0.00(-0.03%) |
May 17, 2012 | 17.45 | 17.53 | 16.53 | 16.76 | 5,202,119 | -0.74(-4.21%) |
May 16, 2012 | 18.17 | 18.21 | 17.46 | 17.50 | 3,709,794 | -0.58(-3.23%) |
May 15, 2012 | 18.48 | 18.53 | 17.98 | 18.08 | 3,187,534 | -0.40(-2.14%) |
May 14, 2012 | 18.52 | 18.70 | 18.43 | 18.48 | 2,437,384 | -0.35(-1.86%) |
May 11, 2012 | 18.62 | 19.06 | 18.58 | 18.83 | 2,173,673 | +0.04(+0.23%) |
May 10, 2012 | 18.66 | 18.99 | 18.58 | 18.78 | 4,558,087 | +0.27(+1.45%) |
May 09, 2012 | 18.03 | 18.84 | 17.98 | 18.51 | 6,291,976 | +0.23(+1.27%) |
May 08, 2012 | 18.16 | 18.35 | 17.53 | 18.28 | 6,401,644 | -0.03(-0.16%) |
May 07, 2012 | 18.15 | 18.55 | 18.10 | 18.31 | 5,281,624 | +0.01(+0.08%) |
May 04, 2012 | 17.59 | 18.71 | 17.39 | 18.30 | 10,323,720 | +0.48(+2.71%) |
May 03, 2012 | 18.35 | 18.42 | 17.66 | 17.81 | 3,954,342 | -0.59(-3.21%) |
May 02, 2012 | 17.96 | 18.44 | 17.33 | 18.40 | 4,708,688 | +0.06(+0.35%) |
May 01, 2012 | 18.40 | 18.74 | 18.33 | 18.34 | 2,027,030 | -0.09(-0.48%) |
Apr 30, 2012 | 18.73 | 18.77 | 18.27 | 18.43 | 2,017,371 | -0.29(-1.54%) |
Apr 27, 2012 | 18.32 | 18.80 | 18.22 | 18.71 | 2,192,703 | +0.51(+2.78%) |
Apr 26, 2012 | 18.22 | 18.26 | 18.12 | 18.21 | 3,624,081 | -0.03(-0.18%) |
Apr 25, 2012 | 18.35 | 18.46 | 18.13 | 18.24 | 2,521,294 | +0.18(+1.01%) |
Apr 24, 2012 | 17.96 | 18.18 | 17.81 | 18.06 | 2,195,119 | +0.14(+0.78%) |
Apr 23, 2012 | 17.65 | 17.98 | 17.47 | 17.92 | 1,899,387 | -0.17(-0.93%) |
Apr 20, 2012 | 18.21 | 18.36 | 18.08 | 18.09 | 2,509,735 | +0.02(+0.09%) |
Apr 19, 2012 | 18.39 | 18.53 | 17.89 | 18.07 | 2,389,875 | -0.30(-1.62%) |
Apr 18, 2012 | 18.46 | 18.65 | 18.31 | 18.37 | 2,879,343 | -0.23(-1.25%) |
Apr 17, 2012 | 18.50 | 18.82 | 18.47 | 18.60 | 2,095,085 | +0.28(+1.52%) |
Apr 16, 2012 | 18.31 | 18.48 | 18.12 | 18.32 | 1,960,308 | +0.16(+0.89%) |
Apr 13, 2012 | 18.36 | 18.44 | 18.09 | 18.16 | 1,200,863 | -0.30(-1.61%) |
Apr 12, 2012 | 18.00 | 18.61 | 17.89 | 18.46 | 2,973,107 | +0.57(+3.19%) |
Apr 11, 2012 | 17.80 | 17.91 | 17.60 | 17.89 | 2,948,477 | +0.32(+1.83%) |
Apr 10, 2012 | 18.10 | 18.15 | 17.48 | 17.57 | 2,638,682 | -0.55(-3.03%) |
Apr 09, 2012 | 18.08 | 18.16 | 17.86 | 18.12 | 1,665,113 | -0.23(-1.27%) |
Apr 05, 2012 | 18.51 | 18.62 | 18.25 | 18.35 | 1,584,442 | -0.13(-0.70%) |
Apr 04, 2012 | 18.45 | 18.54 | 18.29 | 18.48 | 2,037,822 | -0.21(-1.10%) |
Apr 03, 2012 | 18.68 | 18.90 | 18.56 | 18.69 | 3,485,650 | -0.08(-0.42%) |
Apr 02, 2012 | 18.47 | 18.93 | 18.37 | 18.77 | 2,681,458 | +0.16(+0.85%) |
Mar 30, 2012 | 18.67 | 18.82 | 18.36 | 18.61 | 1,831,853 | +0.06(+0.34%) |
Mar 29, 2012 | 18.10 | 18.59 | 17.94 | 18.54 | 3,119,296 | +0.41(+2.28%) |
Mar 28, 2012 | 18.34 | 18.35 | 17.80 | 18.13 | 2,059,847 | -0.15(-0.83%) |
Mar 27, 2012 | 18.32 | 18.50 | 18.25 | 18.28 | 1,537,100 | -0.09(-0.48%) |
Mar 26, 2012 | 18.38 | 18.48 | 18.27 | 18.37 | 1,202,754 | +0.27(+1.47%) |
Mar 23, 2012 | 17.93 | 18.20 | 17.78 | 18.11 | 1,244,351 | +0.14(+0.80%) |
Mar 22, 2012 | 18.01 | 18.10 | 17.75 | 17.96 | 1,591,600 | -0.26(-1.41%) |
Mar 21, 2012 | 18.37 | 18.45 | 18.17 | 18.22 | 1,983,296 | -0.14(-0.77%) |
Mar 20, 2012 | 18.61 | 18.61 | 18.17 | 18.36 | 1,691,430 | -0.46(-2.46%) |
Mar 19, 2012 | 18.72 | 18.96 | 18.60 | 18.82 | 2,399,076 | +0.01(+0.08%) |
Mar 16, 2012 | 18.68 | 18.91 | 18.66 | 18.81 | 1,926,816 | +0.16(+0.88%) |
Mar 15, 2012 | 18.65 | 18.77 | 18.47 | 18.65 | 3,963,201 | +0.00(+0.01%) |
Mar 14, 2012 | 18.81 | 18.84 | 18.48 | 18.64 | 2,240,470 | -0.14(-0.77%) |
Mar 13, 2012 | 18.32 | 18.83 | 18.26 | 18.79 | 3,406,641 | +0.55(+3.03%) |
Mar 12, 2012 | 18.13 | 18.27 | 18.05 | 18.23 | 2,174,686 | +0.09(+0.48%) |
Mar 09, 2012 | 17.81 | 18.21 | 17.78 | 18.15 | 2,944,246 | +0.35(+1.98%) |
Mar 08, 2012 | 17.52 | 18.00 | 17.46 | 17.80 | 4,341,369 | +0.40(+2.28%) |
Mar 07, 2012 | 16.84 | 17.49 | 16.75 | 17.40 | 4,240,360 | +0.65(+3.87%) |
Mar 06, 2012 | 17.03 | 17.04 | 16.56 | 16.75 | 2,969,011 | -0.61(-3.51%) |
Mar 05, 2012 | 17.81 | 18.08 | 17.20 | 17.36 | 2,031,512 | -0.30(-1.69%) |
Mar 02, 2012 | 17.81 | 18.06 | 17.63 | 17.66 | 2,089,800 | -0.19(-1.07%) |