Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.91 | 16.25 | 15.65 | 16.15 | 1,538,819 | +0.51(+3.26%) |
Jun 28, 2012 | 15.64 | 15.78 | 15.24 | 15.64 | 1,127,817 | -0.12(-0.76%) |
Jun 27, 2012 | 15.67 | 15.84 | 15.44 | 15.76 | 782,486 | +0.11(+0.70%) |
Jun 26, 2012 | 15.83 | 16.05 | 15.64 | 15.65 | 813,821 | -0.20(-1.26%) |
Jun 25, 2012 | 15.94 | 16.20 | 15.77 | 15.85 | 1,029,971 | -0.27(-1.67%) |
Jun 22, 2012 | 15.90 | 16.21 | 15.76 | 16.12 | 1,107,601 | +0.45(+2.87%) |
Jun 21, 2012 | 16.13 | 16.13 | 15.61 | 15.67 | 1,052,823 | -0.49(-3.03%) |
Jun 20, 2012 | 16.10 | 16.25 | 15.83 | 16.16 | 1,027,105 | +0.02(+0.12%) |
Jun 19, 2012 | 16.18 | 16.40 | 16.06 | 16.14 | 1,667,556 | +0.05(+0.31%) |
Jun 18, 2012 | 16.12 | 16.21 | 15.86 | 16.09 | 1,155,525 | -0.14(-0.89%) |
Jun 15, 2012 | 15.79 | 16.28 | 15.69 | 16.23 | 1,213,073 | +0.45(+2.82%) |
Jun 14, 2012 | 15.57 | 15.94 | 15.50 | 15.79 | 1,038,816 | +0.22(+1.41%) |
Jun 13, 2012 | 15.73 | 16.10 | 15.44 | 15.57 | 1,218,206 | -0.23(-1.46%) |
Jun 12, 2012 | 16.12 | 16.14 | 15.68 | 15.80 | 2,092,775 | -0.19(-1.19%) |
Jun 11, 2012 | 16.80 | 16.80 | 15.92 | 15.99 | 1,505,983 | -0.44(-2.68%) |
Jun 08, 2012 | 16.15 | 16.47 | 15.94 | 16.43 | 1,806,335 | +0.18(+1.11%) |
Jun 07, 2012 | 16.93 | 16.93 | 16.10 | 16.25 | 1,710,740 | -0.49(-2.93%) |
Jun 06, 2012 | 16.70 | 17.00 | 16.46 | 16.74 | 1,949,071 | +0.26(+1.58%) |
Jun 05, 2012 | 16.09 | 16.56 | 16.00 | 16.48 | 960,600 | +0.38(+2.36%) |
Jun 04, 2012 | 16.17 | 16.38 | 15.70 | 16.10 | 900,337 | -0.07(-0.43%) |
Jun 01, 2012 | 16.52 | 16.52 | 15.84 | 16.17 | 1,741,337 | -0.74(-4.38%) |
May 31, 2012 | 17.38 | 17.38 | 16.20 | 16.91 | 1,808,030 | -0.31(-1.80%) |
May 30, 2012 | 17.75 | 17.83 | 17.16 | 17.22 | 1,337,325 | -0.82(-4.55%) |
May 29, 2012 | 17.70 | 18.14 | 17.45 | 18.04 | 1,845,296 | +0.60(+3.44%) |
May 25, 2012 | 17.18 | 17.60 | 17.14 | 17.44 | 1,465,780 | +0.35(+2.05%) |
May 24, 2012 | 17.04 | 17.40 | 16.97 | 17.09 | 2,056,708 | +0.23(+1.36%) |
May 23, 2012 | 16.52 | 16.98 | 16.23 | 16.86 | 2,579,610 | +0.11(+0.66%) |
May 22, 2012 | 16.50 | 16.91 | 16.30 | 16.75 | 2,338,915 | +0.33(+2.01%) |
May 21, 2012 | 15.66 | 16.45 | 15.49 | 16.42 | 1,713,841 | +0.93(+6.00%) |
May 18, 2012 | 15.86 | 16.37 | 15.38 | 15.49 | 3,370,674 | -0.28(-1.78%) |
May 17, 2012 | 16.68 | 16.74 | 15.70 | 15.77 | 2,307,155 | -0.96(-5.74%) |
May 16, 2012 | 16.97 | 17.10 | 16.66 | 16.73 | 1,293,092 | -0.14(-0.83%) |
May 15, 2012 | 17.25 | 17.41 | 16.74 | 16.87 | 1,787,941 | -0.19(-1.11%) |
May 14, 2012 | 17.36 | 17.58 | 17.01 | 17.06 | 1,673,110 | -0.53(-3.01%) |
May 11, 2012 | 16.68 | 18.23 | 16.66 | 17.59 | 3,165,960 | +0.73(+4.33%) |
May 10, 2012 | 17.80 | 17.95 | 16.73 | 16.86 | 3,916,116 | -0.84(-4.75%) |
May 09, 2012 | 17.42 | 17.85 | 17.10 | 17.70 | 2,350,622 | +0.03(+0.17%) |
May 08, 2012 | 17.85 | 17.90 | 16.46 | 17.67 | 4,190,789 | -0.38(-2.11%) |
May 07, 2012 | 18.34 | 18.46 | 17.84 | 18.05 | 2,685,433 | -0.38(-2.06%) |
May 04, 2012 | 19.44 | 19.44 | 18.32 | 18.43 | 3,830,559 | -1.07(-5.49%) |
May 03, 2012 | 20.27 | 20.36 | 19.47 | 19.50 | 2,187,280 | -0.84(-4.13%) |
May 02, 2012 | 19.94 | 20.50 | 19.90 | 20.34 | 1,399,390 | +0.21(+1.04%) |
May 01, 2012 | 20.22 | 20.47 | 20.09 | 20.13 | 1,512,926 | -0.07(-0.35%) |
Apr 30, 2012 | 19.96 | 20.31 | 19.83 | 20.20 | 1,935,535 | +0.27(+1.35%) |
Apr 27, 2012 | 20.28 | 20.42 | 19.81 | 19.93 | 2,029,692 | -0.33(-1.63%) |
Apr 26, 2012 | 21.45 | 21.56 | 19.62 | 20.26 | 8,601,479 | -1.78(-8.08%) |
Apr 25, 2012 | 21.93 | 22.29 | 21.47 | 22.04 | 3,343,659 | +0.55(+2.56%) |
Apr 24, 2012 | 22.19 | 22.32 | 21.47 | 21.49 | 2,489,343 | -0.84(-3.76%) |
Apr 23, 2012 | 21.67 | 22.46 | 21.37 | 22.33 | 2,672,002 | +0.33(+1.50%) |
Apr 20, 2012 | 22.35 | 22.59 | 21.96 | 22.00 | 1,923,880 | -0.07(-0.32%) |
Apr 19, 2012 | 22.05 | 22.45 | 21.85 | 22.07 | 2,156,748 | +0.03(+0.14%) |
Apr 18, 2012 | 21.90 | 22.09 | 21.70 | 22.04 | 1,957,978 | +0.00(+0.00%) |
Apr 17, 2012 | 21.30 | 22.33 | 21.29 | 22.04 | 2,206,754 | +1.05(+5.00%) |
Apr 16, 2012 | 21.48 | 21.69 | 20.98 | 20.99 | 1,941,240 | -0.39(-1.82%) |
Apr 13, 2012 | 20.67 | 21.60 | 20.56 | 21.38 | 1,843,313 | +0.61(+2.94%) |
Apr 12, 2012 | 20.32 | 20.89 | 20.27 | 20.77 | 1,584,750 | +0.77(+3.85%) |
Apr 11, 2012 | 19.61 | 20.25 | 19.56 | 20.00 | 1,281,628 | +0.64(+3.31%) |
Apr 10, 2012 | 20.44 | 20.44 | 19.22 | 19.36 | 1,888,203 | -1.03(-5.05%) |
Apr 09, 2012 | 20.23 | 20.41 | 19.91 | 20.39 | 1,102,150 | -0.13(-0.63%) |
Apr 05, 2012 | 20.52 | 21.10 | 20.49 | 20.52 | 1,213,250 | -0.12(-0.58%) |
Apr 04, 2012 | 20.91 | 21.01 | 20.35 | 20.64 | 1,087,507 | -0.52(-2.46%) |
Apr 03, 2012 | 21.18 | 21.49 | 20.96 | 21.16 | 997,232 | +0.01(+0.05%) |