Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.85 | 16.96 | 16.65 | 16.81 | 7,938,046 | -0.13(-0.76%) |
May 30, 2012 | 17.03 | 17.03 | 16.64 | 16.93 | 9,734,822 | -0.36(-2.10%) |
May 29, 2012 | 17.12 | 17.36 | 17.10 | 17.30 | 12,933,532 | +0.31(+1.83%) |
May 25, 2012 | 16.68 | 17.00 | 16.65 | 16.99 | 7,479,286 | +0.30(+1.81%) |
May 24, 2012 | 16.64 | 16.75 | 16.52 | 16.68 | 6,728,192 | -0.07(-0.41%) |
May 23, 2012 | 16.15 | 16.81 | 16.14 | 16.75 | 11,016,105 | +0.48(+2.93%) |
May 22, 2012 | 16.43 | 16.58 | 16.15 | 16.28 | 9,273,644 | -0.03(-0.19%) |
May 21, 2012 | 16.15 | 16.41 | 16.09 | 16.31 | 8,316,700 | +0.27(+1.70%) |
May 18, 2012 | 16.31 | 16.42 | 15.97 | 16.03 | 9,951,015 | -0.33(-1.99%) |
May 17, 2012 | 16.61 | 16.86 | 16.31 | 16.36 | 16,028,652 | -0.23(-1.37%) |
May 16, 2012 | 16.69 | 17.12 | 16.54 | 16.59 | 18,017,530 | +0.37(+2.29%) |
May 15, 2012 | 16.33 | 16.53 | 16.15 | 16.22 | 9,716,526 | -0.16(-0.97%) |
May 14, 2012 | 16.47 | 16.63 | 16.35 | 16.37 | 12,743,514 | -0.28(-1.68%) |
May 11, 2012 | 16.65 | 17.06 | 16.64 | 16.65 | 10,628,034 | -0.28(-1.65%) |
May 10, 2012 | 17.18 | 17.33 | 16.91 | 16.93 | 9,511,129 | -0.05(-0.31%) |
May 09, 2012 | 16.56 | 17.26 | 16.54 | 16.99 | 12,842,110 | +0.16(+0.94%) |
May 08, 2012 | 16.84 | 16.92 | 16.56 | 16.83 | 12,222,829 | -0.14(-0.80%) |
May 07, 2012 | 16.56 | 17.03 | 16.54 | 16.96 | 10,358,539 | +0.04(+0.22%) |
May 04, 2012 | 16.81 | 16.96 | 16.52 | 16.93 | 19,591,286 | -0.01(-0.04%) |
May 03, 2012 | 17.51 | 17.56 | 16.80 | 16.93 | 30,078,388 | -0.42(-2.44%) |
May 02, 2012 | 17.56 | 17.60 | 17.13 | 17.36 | 19,122,760 | -0.29(-1.63%) |
May 01, 2012 | 17.44 | 17.77 | 17.11 | 17.65 | 13,409,854 | +0.23(+1.35%) |
Apr 30, 2012 | 17.70 | 17.78 | 17.26 | 17.41 | 10,936,643 | -0.40(-2.25%) |
Apr 27, 2012 | 18.02 | 18.24 | 17.67 | 17.81 | 13,005,641 | -0.14(-0.80%) |
Apr 26, 2012 | 17.53 | 17.98 | 17.53 | 17.96 | 10,741,536 | +0.31(+1.76%) |
Apr 25, 2012 | 17.52 | 17.68 | 17.33 | 17.65 | 7,329,506 | +0.32(+1.83%) |
Apr 24, 2012 | 17.43 | 17.71 | 17.32 | 17.33 | 11,462,999 | -0.05(-0.26%) |
Apr 23, 2012 | 17.54 | 17.64 | 17.34 | 17.37 | 21,382,838 | -0.49(-2.75%) |
Apr 20, 2012 | 18.21 | 18.21 | 17.81 | 17.87 | 17,104,446 | -0.31(-1.71%) |
Apr 19, 2012 | 18.24 | 18.83 | 18.07 | 18.18 | 14,803,178 | -0.11(-0.58%) |
Apr 18, 2012 | 18.07 | 18.39 | 17.98 | 18.28 | 8,260,391 | +0.08(+0.46%) |
Apr 17, 2012 | 17.86 | 18.58 | 17.83 | 18.20 | 13,549,067 | +0.47(+2.65%) |
Apr 16, 2012 | 18.00 | 18.12 | 17.68 | 17.73 | 9,944,870 | -0.29(-1.60%) |
Apr 13, 2012 | 18.34 | 18.39 | 17.88 | 18.02 | 9,658,682 | -0.38(-2.06%) |
Apr 12, 2012 | 18.21 | 18.54 | 18.17 | 18.40 | 6,639,344 | +0.20(+1.12%) |
Apr 11, 2012 | 18.05 | 18.38 | 18.03 | 18.19 | 12,233,088 | +0.24(+1.35%) |
Apr 10, 2012 | 18.25 | 18.27 | 17.63 | 17.95 | 15,661,351 | -0.37(-2.03%) |
Apr 09, 2012 | 18.34 | 18.47 | 18.19 | 18.32 | 9,565,582 | -0.46(-2.46%) |
Apr 05, 2012 | 18.92 | 19.06 | 18.63 | 18.78 | 10,846,809 | -0.22(-1.16%) |
Apr 04, 2012 | 19.00 | 19.23 | 18.85 | 19.00 | 12,925,684 | -0.33(-1.72%) |
Apr 03, 2012 | 20.17 | 20.46 | 19.13 | 19.33 | 34,888,692 | -0.92(-4.56%) |
Apr 02, 2012 | 19.71 | 20.37 | 19.67 | 20.26 | 19,108,212 | +0.84(+4.33%) |
Mar 30, 2012 | 19.30 | 19.52 | 19.01 | 19.42 | 7,977,193 | +0.26(+1.34%) |
Mar 29, 2012 | 18.94 | 19.21 | 18.88 | 19.16 | 8,417,157 | +0.12(+0.64%) |
Mar 28, 2012 | 19.24 | 19.29 | 18.94 | 19.04 | 6,818,818 | -0.15(-0.79%) |
Mar 27, 2012 | 19.24 | 19.57 | 19.18 | 19.19 | 8,761,276 | -0.17(-0.90%) |
Mar 26, 2012 | 19.10 | 19.40 | 19.03 | 19.36 | 10,511,416 | +0.31(+1.63%) |
Mar 23, 2012 | 18.96 | 19.17 | 18.75 | 19.05 | 7,665,235 | +0.09(+0.48%) |
Mar 22, 2012 | 18.93 | 19.12 | 18.83 | 18.96 | 7,405,017 | -0.18(-0.95%) |
Mar 21, 2012 | 19.05 | 19.30 | 19.00 | 19.14 | 8,088,003 | +0.15(+0.80%) |
Mar 20, 2012 | 19.00 | 19.24 | 18.62 | 18.99 | 14,291,949 | -0.23(-1.18%) |
Mar 19, 2012 | 19.30 | 19.46 | 19.11 | 19.22 | 7,215,945 | -0.14(-0.70%) |
Mar 16, 2012 | 19.74 | 19.74 | 19.12 | 19.36 | 15,524,931 | -0.36(-1.84%) |
Mar 15, 2012 | 19.96 | 20.12 | 19.59 | 19.72 | 13,386,307 | -0.20(-1.03%) |
Mar 14, 2012 | 19.78 | 20.13 | 19.68 | 19.92 | 11,997,753 | +0.19(+0.96%) |
Mar 13, 2012 | 19.29 | 19.76 | 19.18 | 19.74 | 11,014,842 | +0.51(+2.68%) |
Mar 12, 2012 | 19.39 | 19.46 | 19.04 | 19.22 | 5,292,203 | -0.17(-0.90%) |
Mar 09, 2012 | 19.46 | 19.55 | 19.22 | 19.39 | 8,353,246 | +0.13(+0.67%) |
Mar 08, 2012 | 19.21 | 19.37 | 19.00 | 19.27 | 11,421,917 | +0.43(+2.29%) |
Mar 07, 2012 | 18.74 | 19.08 | 18.74 | 18.83 | 9,057,089 | +0.23(+1.22%) |
Mar 06, 2012 | 19.16 | 19.18 | 18.46 | 18.61 | 25,154,934 | -1.07(-5.46%) |
Mar 05, 2012 | 19.89 | 19.99 | 19.53 | 19.68 | 10,072,007 | -0.34(-1.70%) |
Mar 02, 2012 | 20.10 | 20.25 | 19.95 | 20.02 | 11,182,884 | -0.02(-0.08%) |