Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.07 | 17.20 | 16.76 | 17.04 | 7,338,123 | -0.05(-0.27%) |
May 30, 2012 | 17.24 | 17.26 | 17.02 | 17.09 | 6,046,604 | -0.37(-2.14%) |
May 29, 2012 | 17.29 | 17.65 | 17.29 | 17.46 | 8,206,568 | +0.36(+2.08%) |
May 25, 2012 | 17.35 | 17.36 | 16.98 | 17.11 | 8,693,066 | -0.18(-1.05%) |
May 24, 2012 | 17.42 | 17.64 | 17.09 | 17.29 | 9,567,020 | -0.10(-0.57%) |
May 23, 2012 | 17.12 | 17.46 | 16.81 | 17.39 | 11,161,136 | +0.08(+0.44%) |
May 22, 2012 | 17.33 | 17.68 | 17.16 | 17.31 | 8,617,745 | -0.00(-0.02%) |
May 21, 2012 | 16.73 | 17.36 | 16.73 | 17.31 | 8,865,754 | +0.60(+3.57%) |
May 18, 2012 | 16.71 | 16.87 | 16.56 | 16.72 | 8,738,157 | +0.05(+0.31%) |
May 17, 2012 | 17.43 | 17.52 | 16.64 | 16.66 | 14,176,425 | -0.75(-4.32%) |
May 16, 2012 | 18.01 | 18.04 | 17.39 | 17.42 | 10,640,432 | -0.49(-2.75%) |
May 15, 2012 | 17.75 | 18.23 | 17.67 | 17.91 | 11,325,242 | +0.11(+0.62%) |
May 14, 2012 | 17.94 | 18.06 | 17.71 | 17.80 | 7,915,637 | -0.31(-1.69%) |
May 11, 2012 | 17.91 | 18.32 | 17.83 | 18.11 | 7,043,666 | +0.02(+0.13%) |
May 10, 2012 | 18.29 | 18.38 | 18.01 | 18.08 | 7,125,661 | -0.06(-0.35%) |
May 09, 2012 | 18.08 | 18.23 | 17.80 | 18.15 | 10,704,173 | -0.19(-1.01%) |
May 08, 2012 | 18.34 | 18.37 | 17.88 | 18.33 | 10,865,208 | -0.16(-0.88%) |
May 07, 2012 | 18.51 | 18.72 | 18.48 | 18.49 | 6,849,942 | -0.10(-0.56%) |
May 04, 2012 | 18.92 | 18.95 | 18.46 | 18.60 | 6,375,887 | -0.36(-1.89%) |
May 03, 2012 | 19.27 | 19.30 | 18.88 | 18.96 | 6,569,796 | -0.34(-1.74%) |
May 02, 2012 | 19.19 | 19.34 | 19.07 | 19.29 | 6,133,275 | -0.04(-0.21%) |
May 01, 2012 | 19.23 | 19.45 | 19.01 | 19.33 | 9,121,064 | +0.05(+0.27%) |
Apr 30, 2012 | 19.50 | 19.50 | 19.07 | 19.28 | 8,606,710 | -0.31(-1.60%) |
Apr 27, 2012 | 19.54 | 19.87 | 19.41 | 19.59 | 8,002,203 | +0.06(+0.30%) |
Apr 26, 2012 | 19.33 | 19.64 | 19.31 | 19.54 | 8,768,731 | +0.12(+0.60%) |
Apr 25, 2012 | 19.15 | 19.45 | 19.11 | 19.42 | 7,094,450 | +0.42(+2.22%) |
Apr 24, 2012 | 18.75 | 19.04 | 18.73 | 19.00 | 7,621,201 | +0.30(+1.61%) |
Apr 23, 2012 | 18.86 | 18.87 | 18.50 | 18.70 | 7,894,163 | -0.42(-2.18%) |
Apr 20, 2012 | 19.16 | 19.32 | 19.07 | 19.11 | 5,718,150 | +0.03(+0.18%) |
Apr 19, 2012 | 19.15 | 19.23 | 18.92 | 19.08 | 5,822,654 | -0.05(-0.27%) |
Apr 18, 2012 | 19.14 | 19.25 | 19.07 | 19.13 | 6,126,185 | -0.10(-0.51%) |
Apr 17, 2012 | 19.11 | 19.29 | 18.90 | 19.23 | 8,346,115 | +0.21(+1.10%) |
Apr 16, 2012 | 19.12 | 19.22 | 18.92 | 19.02 | 7,489,472 | -0.06(-0.33%) |
Apr 13, 2012 | 19.23 | 19.30 | 19.05 | 19.08 | 6,916,012 | -0.17(-0.90%) |
Apr 12, 2012 | 19.00 | 19.32 | 18.94 | 19.26 | 8,863,963 | +0.31(+1.62%) |
Apr 11, 2012 | 19.22 | 19.25 | 18.93 | 18.95 | 10,636,718 | +0.04(+0.21%) |
Apr 10, 2012 | 19.66 | 19.69 | 18.87 | 18.91 | 14,541,711 | -0.75(-3.83%) |
Apr 09, 2012 | 19.78 | 19.82 | 19.58 | 19.66 | 8,713,431 | -0.52(-2.58%) |
Apr 05, 2012 | 20.27 | 20.44 | 20.06 | 20.18 | 6,024,918 | -0.13(-0.66%) |
Apr 04, 2012 | 20.29 | 20.39 | 20.03 | 20.32 | 7,959,998 | +0.07(+0.34%) |
Apr 03, 2012 | 20.35 | 20.60 | 20.18 | 20.25 | 10,282,040 | -0.11(-0.54%) |
Apr 02, 2012 | 20.32 | 20.44 | 20.20 | 20.36 | 7,375,336 | +0.04(+0.20%) |
Mar 30, 2012 | 20.46 | 20.46 | 20.13 | 20.32 | 6,675,297 | -0.03(-0.17%) |
Mar 29, 2012 | 20.03 | 20.41 | 20.00 | 20.35 | 6,612,700 | +0.17(+0.83%) |
Mar 28, 2012 | 20.62 | 20.66 | 20.09 | 20.18 | 8,732,005 | -0.50(-2.41%) |
Mar 27, 2012 | 20.88 | 20.97 | 20.67 | 20.68 | 6,471,366 | -0.14(-0.69%) |
Mar 26, 2012 | 20.58 | 20.86 | 20.55 | 20.83 | 6,878,910 | +0.46(+2.25%) |
Mar 23, 2012 | 20.35 | 20.39 | 19.99 | 20.37 | 8,238,627 | +0.08(+0.40%) |
Mar 22, 2012 | 20.33 | 20.40 | 20.03 | 20.29 | 6,485,507 | -0.36(-1.77%) |
Mar 21, 2012 | 20.54 | 20.72 | 20.49 | 20.65 | 7,407,363 | +0.22(+1.08%) |
Mar 20, 2012 | 20.30 | 20.45 | 20.11 | 20.43 | 8,651,553 | -0.08(-0.39%) |
Mar 19, 2012 | 20.61 | 20.71 | 20.40 | 20.51 | 6,215,866 | -0.08(-0.37%) |
Mar 16, 2012 | 20.80 | 20.80 | 20.44 | 20.59 | 10,630,400 | -0.21(-1.03%) |
Mar 15, 2012 | 20.67 | 20.84 | 20.38 | 20.80 | 10,382,038 | +0.13(+0.64%) |
Mar 14, 2012 | 21.00 | 21.13 | 20.58 | 20.67 | 8,661,525 | -0.34(-1.60%) |
Mar 13, 2012 | 20.64 | 21.01 | 20.59 | 21.01 | 9,778,278 | +0.47(+2.28%) |
Mar 12, 2012 | 20.40 | 20.58 | 20.37 | 20.54 | 6,390,503 | +0.14(+0.71%) |
Mar 09, 2012 | 20.53 | 20.62 | 20.24 | 20.39 | 6,823,304 | -0.03(-0.17%) |
Mar 08, 2012 | 20.28 | 20.59 | 20.24 | 20.43 | 8,093,503 | +0.30(+1.50%) |
Mar 07, 2012 | 20.37 | 20.40 | 19.77 | 20.13 | 12,419,561 | -0.21(-1.02%) |
Mar 06, 2012 | 20.29 | 20.37 | 20.14 | 20.33 | 10,024,093 | -0.21(-1.01%) |
Mar 05, 2012 | 20.59 | 20.79 | 20.46 | 20.54 | 8,248,354 | -0.08(-0.37%) |
Mar 02, 2012 | 20.40 | 20.84 | 20.39 | 20.62 | 8,341,418 | +0.24(+1.19%) |