Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.30 | 17.81 | 17.13 | 17.80 | 862,240 | +0.99(+5.86%) |
Jun 28, 2012 | 16.03 | 16.83 | 15.98 | 16.81 | 734,639 | +0.56(+3.45%) |
Jun 27, 2012 | 15.99 | 16.29 | 15.80 | 16.25 | 486,746 | +0.37(+2.30%) |
Jun 26, 2012 | 16.19 | 16.23 | 15.72 | 15.89 | 622,584 | -0.29(-1.79%) |
Jun 25, 2012 | 16.68 | 16.68 | 15.97 | 16.17 | 833,867 | -0.90(-5.27%) |
Jun 22, 2012 | 17.21 | 17.25 | 16.89 | 17.07 | 457,570 | +0.03(+0.15%) |
Jun 21, 2012 | 17.79 | 17.91 | 17.02 | 17.05 | 622,864 | -0.74(-4.15%) |
Jun 20, 2012 | 17.92 | 17.98 | 17.58 | 17.79 | 339,449 | -0.11(-0.62%) |
Jun 19, 2012 | 17.36 | 18.21 | 17.23 | 17.90 | 817,363 | +0.58(+3.34%) |
Jun 18, 2012 | 17.11 | 17.34 | 16.94 | 17.32 | 487,238 | -0.02(-0.10%) |
Jun 15, 2012 | 17.39 | 17.43 | 17.14 | 17.34 | 763,722 | +0.02(+0.10%) |
Jun 14, 2012 | 17.16 | 17.46 | 17.04 | 17.32 | 739,735 | +0.18(+1.04%) |
Jun 13, 2012 | 17.35 | 17.59 | 17.05 | 17.14 | 651,546 | -0.23(-1.32%) |
Jun 12, 2012 | 17.30 | 17.43 | 17.09 | 17.37 | 717,083 | +0.18(+1.04%) |
Jun 11, 2012 | 17.98 | 17.98 | 17.19 | 17.19 | 747,628 | -0.48(-2.74%) |
Jun 08, 2012 | 17.06 | 17.74 | 16.68 | 17.68 | 588,437 | +0.54(+3.12%) |
Jun 07, 2012 | 17.25 | 17.53 | 17.04 | 17.14 | 796,460 | +0.17(+1.00%) |
Jun 06, 2012 | 16.55 | 17.11 | 16.52 | 16.97 | 623,797 | +0.69(+4.23%) |
Jun 05, 2012 | 15.98 | 16.38 | 15.89 | 16.28 | 719,157 | +0.25(+1.59%) |
Jun 04, 2012 | 16.53 | 16.66 | 15.71 | 16.03 | 865,587 | -0.44(-2.68%) |
Jun 01, 2012 | 16.86 | 16.88 | 16.36 | 16.47 | 1,045,888 | -0.92(-5.28%) |
May 31, 2012 | 17.85 | 17.89 | 17.12 | 17.39 | 1,358,151 | -0.50(-2.80%) |
May 30, 2012 | 18.16 | 18.20 | 17.67 | 17.89 | 554,401 | -0.57(-3.08%) |
May 29, 2012 | 18.02 | 18.60 | 17.98 | 18.46 | 638,630 | +0.75(+4.22%) |
May 25, 2012 | 17.93 | 17.99 | 17.55 | 17.71 | 408,950 | -0.25(-1.42%) |
May 24, 2012 | 18.08 | 18.14 | 17.65 | 17.97 | 348,006 | -0.02(-0.09%) |
May 23, 2012 | 17.69 | 18.03 | 17.34 | 17.98 | 576,139 | +0.05(+0.28%) |
May 22, 2012 | 18.13 | 18.23 | 17.77 | 17.93 | 793,684 | -0.15(-0.85%) |
May 21, 2012 | 17.47 | 18.12 | 17.16 | 18.09 | 771,636 | +0.75(+4.31%) |
May 18, 2012 | 17.69 | 17.69 | 17.19 | 17.34 | 834,424 | -0.19(-1.07%) |
May 17, 2012 | 18.99 | 19.09 | 17.52 | 17.52 | 1,569,645 | -1.39(-7.36%) |
May 16, 2012 | 19.22 | 19.74 | 18.88 | 18.92 | 1,328,754 | -0.25(-1.33%) |
May 15, 2012 | 18.46 | 19.56 | 18.35 | 19.17 | 1,628,058 | +0.77(+4.20%) |
May 14, 2012 | 18.34 | 18.52 | 18.27 | 18.40 | 560,100 | -0.18(-0.96%) |
May 11, 2012 | 18.45 | 18.94 | 18.38 | 18.58 | 614,844 | -0.11(-0.59%) |
May 10, 2012 | 19.19 | 19.25 | 18.65 | 18.69 | 698,657 | -0.25(-1.35%) |
May 09, 2012 | 18.88 | 19.10 | 18.48 | 18.94 | 461,758 | -0.23(-1.20%) |
May 08, 2012 | 19.15 | 19.28 | 18.65 | 19.17 | 724,239 | -0.22(-1.14%) |
May 07, 2012 | 19.38 | 19.61 | 19.30 | 19.39 | 974,665 | -0.12(-0.61%) |
May 04, 2012 | 19.81 | 19.85 | 19.05 | 19.51 | 929,435 | -0.25(-1.29%) |
May 03, 2012 | 20.10 | 20.19 | 19.67 | 19.77 | 1,244,298 | -0.35(-1.73%) |
May 02, 2012 | 19.61 | 20.15 | 19.30 | 20.12 | 1,007,657 | +0.27(+1.37%) |
May 01, 2012 | 19.41 | 19.92 | 19.32 | 19.84 | 996,062 | +0.45(+2.32%) |
Apr 30, 2012 | 20.13 | 20.13 | 19.26 | 19.39 | 887,699 | -0.77(-3.83%) |
Apr 27, 2012 | 20.11 | 20.21 | 19.73 | 20.17 | 1,053,807 | +0.31(+1.54%) |
Apr 26, 2012 | 19.67 | 20.01 | 19.66 | 19.86 | 807,386 | +0.37(+1.92%) |
Apr 25, 2012 | 19.11 | 19.51 | 18.97 | 19.49 | 919,225 | +0.65(+3.43%) |
Apr 24, 2012 | 18.80 | 19.10 | 18.69 | 18.84 | 435,726 | +0.12(+0.64%) |
Apr 23, 2012 | 18.94 | 18.94 | 18.54 | 18.72 | 788,585 | -0.60(-3.12%) |
Apr 20, 2012 | 19.63 | 19.76 | 19.33 | 19.33 | 823,036 | -0.18(-0.91%) |
Apr 19, 2012 | 19.00 | 19.77 | 19.00 | 19.50 | 1,453,216 | +0.44(+2.32%) |
Apr 18, 2012 | 18.66 | 19.13 | 18.57 | 19.06 | 837,154 | +0.32(+1.72%) |
Apr 17, 2012 | 18.34 | 18.91 | 18.34 | 18.74 | 563,936 | +0.54(+2.94%) |
Apr 16, 2012 | 18.36 | 18.48 | 17.97 | 18.20 | 655,741 | +0.00(+0.00%) |
Apr 13, 2012 | 18.56 | 18.65 | 18.18 | 18.20 | 499,325 | -0.49(-2.64%) |
Apr 12, 2012 | 18.18 | 18.88 | 18.18 | 18.70 | 601,660 | +0.50(+2.75%) |
Apr 11, 2012 | 18.43 | 18.62 | 18.12 | 18.20 | 664,261 | +0.02(+0.09%) |
Apr 10, 2012 | 18.60 | 18.67 | 17.84 | 18.18 | 1,077,375 | -0.50(-2.68%) |
Apr 09, 2012 | 18.92 | 18.94 | 18.60 | 18.68 | 898,043 | -0.56(-2.91%) |
Apr 05, 2012 | 19.35 | 19.54 | 19.20 | 19.24 | 495,866 | -0.23(-1.18%) |
Apr 04, 2012 | 20.00 | 20.02 | 19.39 | 19.47 | 749,035 | -0.78(-3.86%) |
Apr 03, 2012 | 19.67 | 20.42 | 19.54 | 20.25 | 1,288,716 | +0.46(+2.32%) |