Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.41 | 17.59 | 16.48 | 16.90 | 1,600,692 | -0.48(-2.76%) |
May 30, 2012 | 17.24 | 17.73 | 16.89 | 17.38 | 1,331,907 | -0.03(-0.17%) |
May 29, 2012 | 17.68 | 17.88 | 17.12 | 17.41 | 1,074,968 | -0.05(-0.29%) |
May 25, 2012 | 17.13 | 17.56 | 17.04 | 17.46 | 989,605 | +0.40(+2.34%) |
May 24, 2012 | 17.54 | 17.85 | 16.65 | 17.06 | 2,142,244 | -0.25(-1.44%) |
May 23, 2012 | 16.67 | 17.31 | 16.21 | 17.31 | 1,838,274 | +0.49(+2.91%) |
May 22, 2012 | 17.22 | 17.58 | 16.65 | 16.82 | 1,394,221 | -0.45(-2.61%) |
May 21, 2012 | 16.35 | 17.32 | 16.35 | 17.27 | 1,861,789 | +0.92(+5.63%) |
May 18, 2012 | 17.10 | 17.22 | 16.26 | 16.35 | 2,184,851 | -0.45(-2.68%) |
May 17, 2012 | 16.93 | 17.50 | 16.71 | 16.80 | 1,701,954 | +0.25(+1.51%) |
May 16, 2012 | 16.82 | 17.42 | 16.42 | 16.55 | 1,652,091 | -0.15(-0.90%) |
May 15, 2012 | 17.55 | 17.81 | 16.63 | 16.70 | 1,384,227 | -0.83(-4.73%) |
May 14, 2012 | 17.94 | 18.40 | 17.48 | 17.53 | 1,679,240 | -0.76(-4.16%) |
May 11, 2012 | 18.37 | 18.59 | 18.12 | 18.29 | 1,284,033 | -0.29(-1.56%) |
May 10, 2012 | 18.59 | 19.08 | 18.50 | 18.58 | 1,689,073 | +0.25(+1.36%) |
May 09, 2012 | 18.04 | 18.81 | 17.90 | 18.33 | 2,848,314 | -0.13(-0.70%) |
May 08, 2012 | 18.36 | 18.66 | 17.86 | 18.46 | 2,179,607 | -0.55(-2.89%) |
May 07, 2012 | 19.91 | 20.01 | 18.71 | 19.01 | 1,921,155 | -0.80(-4.04%) |
May 04, 2012 | 20.00 | 20.29 | 19.75 | 19.81 | 1,420,843 | -0.23(-1.15%) |
May 03, 2012 | 20.79 | 20.79 | 19.68 | 20.04 | 1,640,477 | -0.93(-4.43%) |
May 02, 2012 | 21.40 | 21.40 | 20.72 | 20.97 | 906,314 | -0.68(-3.14%) |
May 01, 2012 | 21.65 | 22.18 | 21.52 | 21.65 | 1,062,331 | +0.10(+0.46%) |
Apr 30, 2012 | 21.57 | 21.63 | 21.09 | 21.55 | 808,430 | -0.26(-1.19%) |
Apr 27, 2012 | 21.89 | 22.23 | 21.56 | 21.81 | 1,016,076 | +0.21(+0.97%) |
Apr 26, 2012 | 21.57 | 21.75 | 21.34 | 21.60 | 1,002,786 | +0.08(+0.37%) |
Apr 25, 2012 | 21.32 | 21.57 | 20.96 | 21.52 | 1,395,073 | +0.57(+2.72%) |
Apr 24, 2012 | 21.11 | 21.30 | 20.74 | 20.95 | 1,150,507 | -0.06(-0.29%) |
Apr 23, 2012 | 21.30 | 21.36 | 20.47 | 21.01 | 1,612,370 | -0.72(-3.31%) |
Apr 20, 2012 | 22.32 | 22.32 | 21.54 | 21.73 | 1,171,816 | -0.14(-0.64%) |
Apr 19, 2012 | 21.79 | 22.13 | 21.50 | 21.87 | 1,643,721 | +0.18(+0.83%) |
Apr 18, 2012 | 21.95 | 22.25 | 21.49 | 21.69 | 1,007,703 | -0.45(-2.03%) |
Apr 17, 2012 | 21.92 | 22.62 | 21.68 | 22.14 | 1,076,650 | +0.34(+1.56%) |
Apr 16, 2012 | 22.17 | 22.45 | 21.61 | 21.80 | 1,194,729 | -0.32(-1.45%) |
Apr 13, 2012 | 22.85 | 22.89 | 22.07 | 22.12 | 1,204,985 | -0.90(-3.91%) |
Apr 12, 2012 | 21.89 | 23.22 | 21.88 | 23.02 | 1,678,269 | +1.18(+5.40%) |
Apr 11, 2012 | 22.08 | 22.30 | 21.70 | 21.84 | 1,380,913 | -0.05(-0.23%) |
Apr 10, 2012 | 21.89 | 22.03 | 21.19 | 21.89 | 1,988,479 | +0.00(+0.00%) |
Apr 09, 2012 | 22.12 | 22.45 | 21.80 | 21.89 | 1,161,664 | -0.26(-1.17%) |
Apr 05, 2012 | 22.59 | 22.66 | 22.00 | 22.15 | 1,413,687 | -0.35(-1.56%) |
Apr 04, 2012 | 22.99 | 23.12 | 22.04 | 22.50 | 1,781,390 | -1.00(-4.26%) |
Apr 03, 2012 | 24.15 | 24.25 | 23.12 | 23.50 | 1,871,237 | -0.82(-3.37%) |
Apr 02, 2012 | 23.73 | 24.78 | 23.60 | 24.32 | 1,529,051 | +0.58(+2.44%) |
Mar 30, 2012 | 24.04 | 24.18 | 23.30 | 23.74 | 1,255,954 | +0.00(+0.00%) |
Mar 29, 2012 | 23.57 | 23.79 | 23.12 | 23.74 | 1,405,865 | +0.07(+0.30%) |
Mar 28, 2012 | 23.85 | 23.98 | 23.35 | 23.67 | 2,005,989 | -0.41(-1.70%) |
Mar 27, 2012 | 24.46 | 24.56 | 23.88 | 24.08 | 1,241,605 | -0.25(-1.03%) |
Mar 26, 2012 | 24.50 | 24.58 | 24.01 | 24.33 | 1,497,115 | +0.36(+1.50%) |
Mar 23, 2012 | 23.64 | 24.41 | 23.57 | 23.97 | 1,582,788 | +0.58(+2.48%) |
Mar 22, 2012 | 23.74 | 23.74 | 23.03 | 23.39 | 1,438,104 | -0.67(-2.78%) |
Mar 21, 2012 | 24.45 | 24.67 | 24.04 | 24.06 | 1,196,708 | -0.24(-0.99%) |
Mar 20, 2012 | 23.96 | 24.45 | 23.44 | 24.30 | 1,716,504 | -0.05(-0.21%) |
Mar 19, 2012 | 24.33 | 24.86 | 24.33 | 24.35 | 1,160,586 | +0.13(+0.54%) |
Mar 16, 2012 | 24.47 | 24.70 | 24.07 | 24.22 | 2,892,080 | -0.12(-0.49%) |
Mar 15, 2012 | 24.96 | 25.04 | 24.13 | 24.34 | 2,597,665 | -0.48(-1.93%) |
Mar 14, 2012 | 25.99 | 25.99 | 24.56 | 24.82 | 2,429,444 | -1.49(-5.66%) |
Mar 13, 2012 | 25.49 | 26.44 | 25.48 | 26.31 | 1,925,327 | +0.82(+3.22%) |
Mar 12, 2012 | 26.28 | 26.38 | 25.18 | 25.49 | 1,310,450 | -0.84(-3.19%) |
Mar 09, 2012 | 26.05 | 27.24 | 25.82 | 26.33 | 1,590,201 | +0.20(+0.78%) |
Mar 08, 2012 | 25.98 | 26.41 | 25.49 | 26.12 | 1,469,950 | +0.52(+2.05%) |
Mar 07, 2012 | 26.00 | 26.30 | 25.40 | 25.60 | 1,900,482 | -0.25(-0.97%) |
Mar 06, 2012 | 25.78 | 25.94 | 25.16 | 25.85 | 1,881,961 | -1.00(-3.72%) |
Mar 05, 2012 | 27.47 | 27.51 | 26.43 | 26.85 | 1,514,645 | -0.72(-2.61%) |
Mar 02, 2012 | 28.46 | 28.55 | 27.24 | 27.57 | 1,799,324 | -1.15(-4.00%) |