Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.06 | 17.19 | 16.76 | 17.03 | 7,341,238 | -0.05(-0.27%) |
May 30, 2012 | 17.23 | 17.26 | 17.01 | 17.08 | 6,049,171 | -0.37(-2.14%) |
May 29, 2012 | 17.28 | 17.64 | 17.28 | 17.45 | 8,210,052 | +0.36(+2.08%) |
May 25, 2012 | 17.34 | 17.35 | 16.97 | 17.10 | 8,696,757 | -0.18(-1.05%) |
May 24, 2012 | 17.41 | 17.63 | 17.09 | 17.28 | 9,571,081 | -0.10(-0.57%) |
May 23, 2012 | 17.11 | 17.45 | 16.81 | 17.38 | 11,165,874 | +0.08(+0.44%) |
May 22, 2012 | 17.33 | 17.67 | 17.16 | 17.30 | 8,621,404 | -0.00(-0.01%) |
May 21, 2012 | 16.73 | 17.36 | 16.73 | 17.31 | 8,869,516 | +0.60(+3.57%) |
May 18, 2012 | 16.70 | 16.87 | 16.55 | 16.71 | 8,741,865 | +0.05(+0.31%) |
May 17, 2012 | 17.43 | 17.51 | 16.63 | 16.66 | 14,182,441 | -0.75(-4.32%) |
May 16, 2012 | 18.01 | 18.03 | 17.39 | 17.41 | 10,644,947 | -0.49(-2.75%) |
May 15, 2012 | 17.75 | 18.22 | 17.66 | 17.90 | 11,330,048 | +0.11(+0.62%) |
May 14, 2012 | 17.94 | 18.05 | 17.70 | 17.79 | 7,918,996 | -0.31(-1.69%) |
May 11, 2012 | 17.90 | 18.31 | 17.82 | 18.10 | 7,046,655 | +0.02(+0.13%) |
May 10, 2012 | 18.28 | 18.37 | 18.01 | 18.07 | 7,128,685 | -0.06(-0.35%) |
May 09, 2012 | 18.07 | 18.23 | 17.80 | 18.14 | 10,708,715 | -0.19(-1.01%) |
May 08, 2012 | 18.34 | 18.36 | 17.87 | 18.32 | 10,869,819 | -0.16(-0.88%) |
May 07, 2012 | 18.50 | 18.71 | 18.47 | 18.49 | 6,852,849 | -0.10(-0.56%) |
May 04, 2012 | 18.91 | 18.94 | 18.46 | 18.59 | 6,378,592 | -0.36(-1.89%) |
May 03, 2012 | 19.26 | 19.30 | 18.87 | 18.95 | 6,572,584 | -0.34(-1.74%) |
May 02, 2012 | 19.19 | 19.33 | 19.06 | 19.28 | 6,135,877 | -0.04(-0.21%) |
May 01, 2012 | 19.23 | 19.45 | 19.00 | 19.32 | 9,124,935 | +0.05(+0.27%) |
Apr 30, 2012 | 19.49 | 19.49 | 19.06 | 19.27 | 8,610,363 | -0.31(-1.60%) |
Apr 27, 2012 | 19.53 | 19.86 | 19.40 | 19.59 | 8,005,599 | +0.06(+0.30%) |
Apr 26, 2012 | 19.32 | 19.63 | 19.30 | 19.53 | 8,772,452 | +0.12(+0.60%) |
Apr 25, 2012 | 19.15 | 19.45 | 19.10 | 19.41 | 7,097,460 | +0.42(+2.22%) |
Apr 24, 2012 | 18.74 | 19.04 | 18.72 | 18.99 | 7,624,435 | +0.30(+1.61%) |
Apr 23, 2012 | 18.86 | 18.86 | 18.49 | 18.69 | 7,897,513 | -0.42(-2.18%) |
Apr 20, 2012 | 19.15 | 19.31 | 19.06 | 19.10 | 5,720,577 | +0.03(+0.18%) |
Apr 19, 2012 | 19.15 | 19.22 | 18.91 | 19.07 | 5,825,125 | -0.05(-0.27%) |
Apr 18, 2012 | 19.13 | 19.24 | 19.06 | 19.12 | 6,128,784 | -0.10(-0.51%) |
Apr 17, 2012 | 19.10 | 19.28 | 18.89 | 19.22 | 8,349,657 | +0.21(+1.10%) |
Apr 16, 2012 | 19.12 | 19.21 | 18.91 | 19.01 | 7,492,650 | -0.06(-0.33%) |
Apr 13, 2012 | 19.22 | 19.29 | 19.04 | 19.08 | 6,918,947 | -0.17(-0.90%) |
Apr 12, 2012 | 18.99 | 19.31 | 18.93 | 19.25 | 8,867,724 | +0.31(+1.62%) |
Apr 11, 2012 | 19.21 | 19.24 | 18.93 | 18.94 | 10,641,231 | +0.04(+0.21%) |
Apr 10, 2012 | 19.65 | 19.68 | 18.86 | 18.90 | 14,547,881 | -0.75(-3.83%) |
Apr 09, 2012 | 19.78 | 19.82 | 19.57 | 19.65 | 8,717,128 | -0.52(-2.58%) |
Apr 05, 2012 | 20.26 | 20.43 | 20.05 | 20.18 | 6,027,475 | -0.13(-0.66%) |
Apr 04, 2012 | 20.28 | 20.38 | 20.02 | 20.31 | 7,963,375 | +0.07(+0.34%) |
Apr 03, 2012 | 20.34 | 20.59 | 20.17 | 20.24 | 10,286,403 | -0.11(-0.54%) |
Apr 02, 2012 | 20.31 | 20.43 | 20.19 | 20.35 | 7,378,466 | +0.04(+0.20%) |
Mar 30, 2012 | 20.45 | 20.45 | 20.12 | 20.31 | 6,678,129 | -0.03(-0.17%) |
Mar 29, 2012 | 20.02 | 20.40 | 19.99 | 20.34 | 6,615,506 | +0.17(+0.83%) |
Mar 28, 2012 | 20.61 | 20.65 | 20.08 | 20.18 | 8,735,710 | -0.50(-2.41%) |
Mar 27, 2012 | 20.88 | 20.96 | 20.66 | 20.67 | 6,474,112 | -0.14(-0.69%) |
Mar 26, 2012 | 20.57 | 20.85 | 20.55 | 20.82 | 6,881,828 | +0.46(+2.25%) |
Mar 23, 2012 | 20.34 | 20.38 | 19.98 | 20.36 | 8,242,123 | +0.08(+0.40%) |
Mar 22, 2012 | 20.33 | 20.39 | 20.02 | 20.28 | 6,488,259 | -0.36(-1.77%) |
Mar 21, 2012 | 20.53 | 20.71 | 20.48 | 20.64 | 7,410,506 | +0.22(+1.08%) |
Mar 20, 2012 | 20.29 | 20.44 | 20.10 | 20.42 | 8,655,224 | -0.08(-0.40%) |
Mar 19, 2012 | 20.60 | 20.70 | 20.39 | 20.50 | 6,218,503 | -0.08(-0.37%) |
Mar 16, 2012 | 20.79 | 20.79 | 20.43 | 20.58 | 10,634,911 | -0.21(-1.03%) |
Mar 15, 2012 | 20.66 | 20.83 | 20.37 | 20.79 | 10,386,444 | +0.13(+0.64%) |
Mar 14, 2012 | 20.99 | 21.12 | 20.57 | 20.66 | 8,665,200 | -0.34(-1.60%) |
Mar 13, 2012 | 20.63 | 21.00 | 20.59 | 21.00 | 9,782,427 | +0.47(+2.28%) |
Mar 12, 2012 | 20.40 | 20.57 | 20.36 | 20.53 | 6,393,214 | +0.14(+0.71%) |
Mar 09, 2012 | 20.52 | 20.61 | 20.23 | 20.38 | 6,826,200 | -0.03(-0.17%) |
Mar 08, 2012 | 20.27 | 20.58 | 20.23 | 20.42 | 8,096,938 | +0.30(+1.50%) |
Mar 07, 2012 | 20.37 | 20.40 | 19.76 | 20.12 | 12,424,831 | -0.21(-1.02%) |
Mar 06, 2012 | 20.28 | 20.36 | 20.13 | 20.33 | 10,028,346 | -0.21(-1.01%) |
Mar 05, 2012 | 20.58 | 20.78 | 20.45 | 20.53 | 8,251,854 | -0.08(-0.36%) |
Mar 02, 2012 | 20.39 | 20.83 | 20.38 | 20.61 | 8,344,957 | +0.24(+1.19%) |