Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.73 | 16.24 | 15.56 | 15.95 | 5,119,245 | +0.98(+6.51%) |
Jun 28, 2012 | 14.46 | 15.02 | 14.37 | 14.98 | 5,540,976 | +0.27(+1.83%) |
Jun 27, 2012 | 14.48 | 14.82 | 14.29 | 14.71 | 5,259,575 | +0.24(+1.67%) |
Jun 26, 2012 | 14.44 | 14.60 | 14.08 | 14.47 | 2,936,328 | +0.04(+0.31%) |
Jun 25, 2012 | 15.00 | 15.13 | 14.02 | 14.42 | 5,766,974 | -1.22(-7.78%) |
Jun 22, 2012 | 15.94 | 16.09 | 15.46 | 15.64 | 5,248,307 | -0.06(-0.40%) |
Jun 21, 2012 | 16.91 | 16.98 | 15.56 | 15.70 | 4,751,650 | -1.15(-6.85%) |
Jun 20, 2012 | 17.09 | 17.26 | 16.48 | 16.86 | 4,754,012 | -0.27(-1.57%) |
Jun 19, 2012 | 16.81 | 17.54 | 16.77 | 17.13 | 4,983,016 | +0.44(+2.63%) |
Jun 18, 2012 | 16.15 | 16.77 | 15.91 | 16.69 | 3,984,870 | +0.28(+1.69%) |
Jun 15, 2012 | 15.97 | 16.49 | 15.92 | 16.41 | 3,861,797 | +0.53(+3.32%) |
Jun 14, 2012 | 15.07 | 15.96 | 14.94 | 15.88 | 5,510,426 | +0.81(+5.40%) |
Jun 13, 2012 | 15.32 | 15.36 | 14.82 | 15.07 | 4,291,665 | -0.41(-2.66%) |
Jun 12, 2012 | 14.68 | 15.51 | 14.57 | 15.48 | 4,019,613 | +0.92(+6.33%) |
Jun 11, 2012 | 16.21 | 16.38 | 14.51 | 14.56 | 5,469,242 | -1.32(-8.34%) |
Jun 08, 2012 | 15.72 | 16.02 | 14.88 | 15.88 | 5,175,544 | -0.05(-0.34%) |
Jun 07, 2012 | 16.63 | 17.16 | 15.84 | 15.94 | 5,813,723 | -0.30(-1.87%) |
Jun 06, 2012 | 14.93 | 16.25 | 14.86 | 16.24 | 11,876,063 | +1.61(+11.01%) |
Jun 05, 2012 | 13.96 | 14.79 | 13.90 | 14.63 | 4,230,166 | +0.63(+4.47%) |
Jun 04, 2012 | 14.09 | 14.30 | 13.32 | 14.00 | 4,572,507 | -0.13(-0.89%) |
Jun 01, 2012 | 14.21 | 14.54 | 13.63 | 14.13 | 7,232,893 | -0.75(-5.05%) |
May 31, 2012 | 15.78 | 15.87 | 14.68 | 14.88 | 7,204,097 | -0.98(-6.15%) |
May 30, 2012 | 16.29 | 16.32 | 15.40 | 15.86 | 5,777,038 | -0.97(-5.74%) |
May 29, 2012 | 15.80 | 16.89 | 15.80 | 16.82 | 7,342,266 | +1.67(+11.05%) |
May 25, 2012 | 15.59 | 15.61 | 15.03 | 15.15 | 2,039,820 | -0.22(-1.46%) |
May 24, 2012 | 15.95 | 16.29 | 15.01 | 15.37 | 6,932,784 | -0.05(-0.35%) |
May 23, 2012 | 15.08 | 15.45 | 14.51 | 15.43 | 4,744,445 | +0.01(+0.06%) |
May 22, 2012 | 15.59 | 16.06 | 15.29 | 15.42 | 4,909,052 | -0.09(-0.58%) |
May 21, 2012 | 14.77 | 15.74 | 14.66 | 15.51 | 5,787,015 | +0.94(+6.45%) |
May 18, 2012 | 15.08 | 15.21 | 14.42 | 14.57 | 5,680,952 | -0.37(-2.46%) |
May 17, 2012 | 16.65 | 16.65 | 14.92 | 14.93 | 10,219,400 | -1.68(-10.12%) |
May 16, 2012 | 17.73 | 17.88 | 16.57 | 16.62 | 6,449,191 | -0.95(-5.40%) |
May 15, 2012 | 18.40 | 18.56 | 17.48 | 17.57 | 4,289,406 | -0.88(-4.76%) |
May 14, 2012 | 18.48 | 18.87 | 18.18 | 18.44 | 3,202,689 | -0.41(-2.18%) |
May 11, 2012 | 18.69 | 19.32 | 18.51 | 18.85 | 2,352,206 | -0.10(-0.52%) |
May 10, 2012 | 19.52 | 19.67 | 18.81 | 18.95 | 2,724,799 | -0.13(-0.66%) |
May 09, 2012 | 18.96 | 19.37 | 18.46 | 19.08 | 3,672,762 | -0.30(-1.57%) |
May 08, 2012 | 19.35 | 19.47 | 18.48 | 19.38 | 4,153,554 | -0.26(-1.32%) |
May 07, 2012 | 19.40 | 20.05 | 19.33 | 19.64 | 3,417,710 | +0.09(+0.46%) |
May 04, 2012 | 20.19 | 20.26 | 19.43 | 19.55 | 4,199,738 | -1.07(-5.21%) |
May 03, 2012 | 21.57 | 21.80 | 20.55 | 20.63 | 3,790,186 | -0.88(-4.08%) |
May 02, 2012 | 20.61 | 21.52 | 20.61 | 21.50 | 3,998,859 | +0.76(+3.67%) |
May 01, 2012 | 20.41 | 21.30 | 20.31 | 20.74 | 3,299,622 | +0.48(+2.39%) |
Apr 30, 2012 | 20.93 | 21.01 | 20.12 | 20.26 | 3,381,166 | -0.76(-3.62%) |
Apr 27, 2012 | 21.21 | 21.27 | 20.66 | 21.02 | 3,381,602 | +0.13(+0.60%) |
Apr 26, 2012 | 21.11 | 21.30 | 19.96 | 20.89 | 7,547,430 | -0.49(-2.30%) |
Apr 25, 2012 | 22.23 | 22.43 | 21.20 | 21.39 | 5,994,224 | -0.49(-2.25%) |
Apr 24, 2012 | 21.15 | 21.96 | 20.93 | 21.88 | 3,809,344 | +0.81(+3.87%) |
Apr 23, 2012 | 21.23 | 21.33 | 20.45 | 21.06 | 4,692,696 | -0.92(-4.19%) |
Apr 20, 2012 | 21.96 | 22.35 | 21.87 | 21.99 | 4,833,202 | +0.31(+1.45%) |
Apr 19, 2012 | 22.35 | 22.68 | 21.32 | 21.67 | 5,308,343 | -0.56(-2.54%) |
Apr 18, 2012 | 20.98 | 22.46 | 20.88 | 22.24 | 8,098,659 | +1.20(+5.70%) |
Apr 17, 2012 | 20.80 | 21.28 | 20.35 | 21.04 | 4,904,765 | +1.18(+5.95%) |
Apr 16, 2012 | 20.40 | 20.70 | 19.52 | 19.86 | 3,641,534 | -0.09(-0.45%) |
Apr 13, 2012 | 20.75 | 20.88 | 19.90 | 19.95 | 4,044,141 | -0.98(-4.70%) |
Apr 12, 2012 | 19.78 | 21.24 | 19.78 | 20.93 | 3,631,751 | +1.17(+5.93%) |
Apr 11, 2012 | 19.50 | 20.00 | 19.23 | 19.76 | 4,516,484 | +0.90(+4.79%) |
Apr 10, 2012 | 19.82 | 19.96 | 18.76 | 18.85 | 5,088,264 | -1.06(-5.30%) |
Apr 09, 2012 | 19.96 | 20.01 | 19.48 | 19.91 | 3,454,391 | -0.72(-3.47%) |
Apr 05, 2012 | 20.03 | 20.81 | 20.03 | 20.63 | 3,552,717 | +0.41(+2.04%) |
Apr 04, 2012 | 20.42 | 20.52 | 19.81 | 20.21 | 3,982,651 | -0.60(-2.88%) |
Apr 03, 2012 | 20.67 | 21.06 | 20.61 | 20.81 | 3,754,830 | +0.16(+0.78%) |