Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.62 | 16.90 | 16.47 | 16.90 | 5,921,338 | +0.66(+4.09%) |
Jun 28, 2012 | 16.12 | 16.34 | 15.99 | 16.23 | 4,840,836 | -0.01(-0.05%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.21 | 16.24 | 3,888,512 | +0.02(+0.11%) |
Jun 26, 2012 | 16.16 | 16.30 | 15.95 | 16.22 | 3,505,591 | +0.06(+0.40%) |
Jun 25, 2012 | 16.35 | 16.43 | 16.01 | 16.16 | 4,889,975 | -0.42(-2.52%) |
Jun 22, 2012 | 16.66 | 16.70 | 16.38 | 16.58 | 24,838,144 | +0.03(+0.16%) |
Jun 21, 2012 | 17.29 | 17.38 | 16.52 | 16.55 | 6,183,266 | -0.69(-4.03%) |
Jun 20, 2012 | 17.38 | 17.44 | 17.13 | 17.25 | 4,171,049 | -0.12(-0.72%) |
Jun 19, 2012 | 17.04 | 17.52 | 17.04 | 17.37 | 4,540,546 | +0.38(+2.21%) |
Jun 18, 2012 | 16.91 | 17.07 | 16.83 | 17.00 | 3,359,179 | +0.01(+0.05%) |
Jun 15, 2012 | 16.97 | 17.05 | 16.79 | 16.99 | 5,443,328 | +0.17(+1.00%) |
Jun 14, 2012 | 16.66 | 16.92 | 16.52 | 16.82 | 5,690,868 | +0.15(+0.88%) |
Jun 13, 2012 | 17.00 | 17.02 | 16.59 | 16.67 | 5,065,313 | -0.33(-1.95%) |
Jun 12, 2012 | 16.46 | 17.07 | 16.35 | 17.01 | 10,315,021 | +0.63(+3.84%) |
Jun 11, 2012 | 16.82 | 16.83 | 16.33 | 16.38 | 5,452,905 | -0.28(-1.66%) |
Jun 08, 2012 | 16.23 | 16.70 | 16.13 | 16.65 | 4,818,949 | +0.36(+2.22%) |
Jun 07, 2012 | 16.41 | 16.73 | 16.27 | 16.29 | 4,844,827 | -0.03(-0.16%) |
Jun 06, 2012 | 15.94 | 16.33 | 15.92 | 16.32 | 5,238,582 | +0.53(+3.33%) |
Jun 05, 2012 | 15.49 | 15.87 | 15.42 | 15.79 | 6,143,530 | +0.30(+1.92%) |
Jun 04, 2012 | 15.70 | 15.86 | 15.33 | 15.49 | 5,665,824 | -0.24(-1.53%) |
Jun 01, 2012 | 15.90 | 15.97 | 15.66 | 15.73 | 5,784,073 | -0.47(-2.87%) |
May 31, 2012 | 16.29 | 16.39 | 15.95 | 16.20 | 6,972,278 | -0.12(-0.71%) |
May 30, 2012 | 16.64 | 16.68 | 16.20 | 16.32 | 5,505,963 | -0.52(-3.10%) |
May 29, 2012 | 16.69 | 17.01 | 16.63 | 16.84 | 5,386,805 | +0.30(+1.83%) |
May 25, 2012 | 16.63 | 16.69 | 16.49 | 16.54 | 3,450,788 | -0.06(-0.39%) |
May 24, 2012 | 16.82 | 16.83 | 16.41 | 16.60 | 5,153,782 | -0.17(-1.03%) |
May 23, 2012 | 16.46 | 16.82 | 16.32 | 16.77 | 4,922,530 | +0.12(+0.70%) |
May 22, 2012 | 16.65 | 16.77 | 16.52 | 16.66 | 4,502,174 | +0.05(+0.31%) |
May 21, 2012 | 16.24 | 16.67 | 16.22 | 16.60 | 6,155,699 | +0.40(+2.45%) |
May 18, 2012 | 16.39 | 16.43 | 16.17 | 16.21 | 6,042,827 | -0.13(-0.82%) |
May 17, 2012 | 16.71 | 16.78 | 16.23 | 16.34 | 8,695,927 | -0.42(-2.50%) |
May 16, 2012 | 16.79 | 17.04 | 16.67 | 16.76 | 7,198,851 | +0.05(+0.31%) |
May 15, 2012 | 16.84 | 17.00 | 16.67 | 16.71 | 5,716,364 | -0.19(-1.12%) |
May 14, 2012 | 16.66 | 17.09 | 16.62 | 16.90 | 6,022,646 | +0.01(+0.08%) |
May 11, 2012 | 16.75 | 17.27 | 16.51 | 16.88 | 11,472,875 | -0.04(-0.23%) |
May 10, 2012 | 17.55 | 17.69 | 16.50 | 16.92 | 22,152,146 | -0.44(-2.54%) |
May 09, 2012 | 17.35 | 17.59 | 17.26 | 17.36 | 6,218,532 | -0.27(-1.53%) |
May 08, 2012 | 17.46 | 17.66 | 17.33 | 17.63 | 6,305,031 | +0.03(+0.15%) |
May 07, 2012 | 17.63 | 17.73 | 17.47 | 17.61 | 4,748,545 | -0.01(-0.07%) |
May 04, 2012 | 17.82 | 17.98 | 17.49 | 17.62 | 5,761,087 | -0.39(-2.17%) |
May 03, 2012 | 18.38 | 18.38 | 17.96 | 18.01 | 7,600,107 | -0.46(-2.48%) |
May 02, 2012 | 18.10 | 18.50 | 18.03 | 18.47 | 7,502,129 | +0.26(+1.44%) |
May 01, 2012 | 18.41 | 18.52 | 18.11 | 18.21 | 7,609,089 | -0.21(-1.16%) |
Apr 30, 2012 | 18.69 | 18.72 | 18.28 | 18.42 | 4,855,809 | -0.33(-1.78%) |
Apr 27, 2012 | 18.63 | 18.82 | 18.53 | 18.76 | 4,592,032 | +0.26(+1.41%) |
Apr 26, 2012 | 18.24 | 18.57 | 18.16 | 18.50 | 6,351,253 | +0.23(+1.27%) |
Apr 25, 2012 | 18.35 | 18.37 | 18.11 | 18.26 | 7,044,876 | +0.15(+0.83%) |
Apr 24, 2012 | 18.43 | 18.51 | 17.94 | 18.11 | 9,273,144 | +0.12(+0.67%) |
Apr 23, 2012 | 17.91 | 18.02 | 17.61 | 17.99 | 8,991,710 | -0.12(-0.64%) |
Apr 20, 2012 | 18.29 | 18.41 | 18.08 | 18.11 | 7,393,891 | -0.12(-0.68%) |
Apr 19, 2012 | 18.26 | 18.67 | 18.09 | 18.23 | 6,119,881 | -0.08(-0.42%) |
Apr 18, 2012 | 18.54 | 18.54 | 18.25 | 18.31 | 7,893,910 | -0.36(-1.95%) |
Apr 17, 2012 | 18.60 | 18.84 | 18.38 | 18.68 | 6,259,670 | +0.21(+1.11%) |
Apr 16, 2012 | 18.39 | 18.57 | 18.26 | 18.47 | 5,822,685 | +0.13(+0.72%) |
Apr 13, 2012 | 18.47 | 18.51 | 18.29 | 18.34 | 5,183,234 | -0.23(-1.26%) |
Apr 12, 2012 | 18.20 | 18.65 | 18.13 | 18.57 | 5,398,868 | +0.36(+1.99%) |
Apr 11, 2012 | 18.93 | 18.99 | 17.87 | 18.21 | 19,609,932 | -0.51(-2.70%) |
Apr 10, 2012 | 19.11 | 19.11 | 18.62 | 18.72 | 5,564,618 | -0.41(-2.13%) |
Apr 09, 2012 | 19.43 | 19.43 | 19.08 | 19.12 | 5,907,585 | -0.59(-3.00%) |
Apr 05, 2012 | 19.56 | 19.83 | 19.56 | 19.71 | 4,780,348 | +0.02(+0.11%) |
Apr 04, 2012 | 19.79 | 19.82 | 19.55 | 19.69 | 6,460,652 | -0.32(-1.59%) |
Apr 03, 2012 | 20.19 | 20.68 | 19.86 | 20.01 | 9,139,218 | -0.21(-1.04%) |