Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.58 | 17.91 | 17.41 | 17.86 | 3,707,810 | +0.70(+4.10%) |
Jun 28, 2012 | 17.22 | 17.28 | 16.79 | 17.15 | 3,224,021 | -0.12(-0.71%) |
Jun 27, 2012 | 16.88 | 17.53 | 16.88 | 17.28 | 4,037,388 | +0.57(+3.42%) |
Jun 26, 2012 | 16.54 | 16.91 | 16.38 | 16.71 | 3,395,347 | +0.19(+1.17%) |
Jun 25, 2012 | 17.07 | 17.07 | 16.40 | 16.51 | 3,907,225 | -0.84(-4.86%) |
Jun 22, 2012 | 17.70 | 17.78 | 17.22 | 17.36 | 5,384,483 | -0.27(-1.54%) |
Jun 21, 2012 | 18.24 | 18.31 | 17.53 | 17.63 | 5,809,696 | -0.60(-3.28%) |
Jun 20, 2012 | 17.37 | 18.46 | 17.09 | 18.23 | 10,601,466 | +1.17(+6.85%) |
Jun 19, 2012 | 16.73 | 17.13 | 16.69 | 17.06 | 6,026,946 | +0.36(+2.16%) |
Jun 18, 2012 | 16.69 | 16.77 | 16.49 | 16.70 | 3,943,205 | -0.11(-0.63%) |
Jun 15, 2012 | 16.39 | 16.83 | 16.35 | 16.80 | 4,312,409 | +0.57(+3.52%) |
Jun 14, 2012 | 16.30 | 16.47 | 16.05 | 16.23 | 3,639,248 | -0.13(-0.81%) |
Jun 13, 2012 | 16.70 | 16.98 | 16.24 | 16.36 | 3,812,026 | -0.63(-3.72%) |
Jun 12, 2012 | 16.50 | 17.03 | 16.47 | 17.00 | 2,167,212 | +0.57(+3.48%) |
Jun 11, 2012 | 16.97 | 17.06 | 16.42 | 16.43 | 3,115,915 | -0.35(-2.09%) |
Jun 08, 2012 | 16.61 | 16.78 | 16.40 | 16.78 | 3,231,164 | +0.04(+0.26%) |
Jun 07, 2012 | 17.21 | 17.38 | 16.66 | 16.73 | 2,477,838 | -0.09(-0.52%) |
Jun 06, 2012 | 16.54 | 16.87 | 16.48 | 16.82 | 2,859,394 | +0.48(+2.96%) |
Jun 05, 2012 | 15.65 | 16.36 | 15.60 | 16.34 | 3,549,720 | +0.57(+3.62%) |
Jun 04, 2012 | 16.00 | 16.10 | 15.52 | 15.77 | 3,409,659 | -0.21(-1.32%) |
Jun 01, 2012 | 16.42 | 16.42 | 15.97 | 15.98 | 3,345,112 | -0.83(-4.91%) |
May 31, 2012 | 16.87 | 16.94 | 16.45 | 16.80 | 3,234,880 | -0.05(-0.31%) |
May 30, 2012 | 17.35 | 17.38 | 16.81 | 16.86 | 4,710,938 | -0.76(-4.34%) |
May 29, 2012 | 17.10 | 17.69 | 17.10 | 17.62 | 4,791,489 | +0.71(+4.21%) |
May 25, 2012 | 16.64 | 17.09 | 16.61 | 16.91 | 2,956,958 | +0.31(+1.85%) |
May 24, 2012 | 17.08 | 17.08 | 16.56 | 16.60 | 3,671,559 | -0.42(-2.48%) |
May 23, 2012 | 16.84 | 17.06 | 16.58 | 17.02 | 3,087,900 | -0.11(-0.62%) |
May 22, 2012 | 17.02 | 17.47 | 16.90 | 17.13 | 3,319,936 | +0.18(+1.04%) |
May 21, 2012 | 16.64 | 17.04 | 16.58 | 16.95 | 3,189,343 | +0.34(+2.06%) |
May 18, 2012 | 16.72 | 16.97 | 16.56 | 16.61 | 3,514,055 | -0.05(-0.32%) |
May 17, 2012 | 17.06 | 17.15 | 16.65 | 16.66 | 3,006,587 | -0.40(-2.32%) |
May 16, 2012 | 17.48 | 17.59 | 17.06 | 17.06 | 3,750,615 | -0.28(-1.62%) |
May 15, 2012 | 17.69 | 17.70 | 17.27 | 17.34 | 6,015,534 | +0.37(+2.17%) |
May 14, 2012 | 17.33 | 17.37 | 16.97 | 16.97 | 4,071,394 | -0.63(-3.59%) |
May 11, 2012 | 17.44 | 17.87 | 17.35 | 17.60 | 4,439,541 | +0.03(+0.15%) |
May 10, 2012 | 18.40 | 18.46 | 17.53 | 17.58 | 5,399,661 | -0.68(-3.74%) |
May 09, 2012 | 18.15 | 18.43 | 18.00 | 18.26 | 2,994,989 | -0.27(-1.46%) |
May 08, 2012 | 18.27 | 18.63 | 18.00 | 18.53 | 3,871,633 | +0.09(+0.47%) |
May 07, 2012 | 18.82 | 18.93 | 18.42 | 18.44 | 4,745,386 | -0.51(-2.68%) |
May 04, 2012 | 19.82 | 19.82 | 18.94 | 18.95 | 3,869,266 | -1.05(-5.25%) |
May 03, 2012 | 20.72 | 20.80 | 19.97 | 20.00 | 2,859,952 | -0.73(-3.54%) |
May 02, 2012 | 20.36 | 20.78 | 20.15 | 20.73 | 2,584,633 | +0.20(+0.98%) |
May 01, 2012 | 20.48 | 20.79 | 20.23 | 20.53 | 2,293,827 | +0.02(+0.09%) |
Apr 30, 2012 | 20.61 | 20.66 | 20.29 | 20.52 | 3,100,245 | -0.11(-0.55%) |
Apr 27, 2012 | 20.60 | 20.77 | 20.33 | 20.63 | 2,749,737 | +0.10(+0.47%) |
Apr 26, 2012 | 20.22 | 20.62 | 20.17 | 20.53 | 3,886,046 | +0.34(+1.69%) |
Apr 25, 2012 | 19.54 | 20.27 | 19.47 | 20.19 | 5,542,418 | +1.11(+5.82%) |
Apr 24, 2012 | 19.38 | 19.45 | 18.99 | 19.08 | 4,473,034 | -0.31(-1.58%) |
Apr 23, 2012 | 19.45 | 19.47 | 19.15 | 19.39 | 3,303,315 | -0.37(-1.86%) |
Apr 20, 2012 | 19.80 | 19.90 | 19.63 | 19.75 | 3,536,310 | +0.12(+0.62%) |
Apr 19, 2012 | 19.84 | 20.10 | 19.44 | 19.63 | 4,759,872 | -0.26(-1.32%) |
Apr 18, 2012 | 20.28 | 20.32 | 19.77 | 19.89 | 2,814,341 | -0.59(-2.90%) |
Apr 17, 2012 | 20.32 | 20.67 | 20.10 | 20.49 | 3,422,864 | +0.31(+1.52%) |
Apr 16, 2012 | 20.27 | 20.45 | 19.90 | 20.18 | 2,589,101 | +0.04(+0.17%) |
Apr 13, 2012 | 20.35 | 20.47 | 20.13 | 20.15 | 2,228,243 | -0.30(-1.46%) |
Apr 12, 2012 | 20.17 | 20.58 | 20.12 | 20.45 | 1,976,492 | +0.35(+1.74%) |
Apr 11, 2012 | 20.35 | 20.39 | 20.01 | 20.10 | 2,947,772 | +0.05(+0.26%) |
Apr 10, 2012 | 20.68 | 20.73 | 19.94 | 20.04 | 4,742,661 | -0.75(-3.62%) |
Apr 09, 2012 | 20.75 | 20.97 | 20.38 | 20.80 | 3,732,331 | -0.38(-1.78%) |
Apr 05, 2012 | 21.24 | 21.42 | 21.12 | 21.17 | 1,811,716 | -0.18(-0.86%) |
Apr 04, 2012 | 21.59 | 21.73 | 21.21 | 21.36 | 2,854,789 | -0.52(-2.36%) |
Apr 03, 2012 | 22.23 | 22.45 | 21.75 | 21.87 | 5,405,545 | -0.36(-1.61%) |