Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.37 | 16.68 | 16.35 | 16.68 | 1,055,832 | +0.70(+4.35%) |
Jun 28, 2012 | 16.00 | 16.04 | 15.77 | 15.99 | 611,255 | -0.10(-0.63%) |
Jun 27, 2012 | 15.91 | 16.13 | 15.89 | 16.09 | 515,405 | +0.20(+1.28%) |
Jun 26, 2012 | 15.85 | 15.96 | 15.71 | 15.89 | 331,121 | +0.06(+0.38%) |
Jun 25, 2012 | 16.22 | 16.22 | 15.79 | 15.82 | 679,326 | -0.53(-3.24%) |
Jun 22, 2012 | 16.24 | 16.41 | 16.20 | 16.35 | 645,979 | +0.23(+1.44%) |
Jun 21, 2012 | 16.76 | 16.76 | 16.11 | 16.12 | 894,678 | -0.69(-4.08%) |
Jun 20, 2012 | 16.67 | 16.88 | 16.63 | 16.81 | 657,153 | +0.15(+0.88%) |
Jun 19, 2012 | 16.60 | 16.72 | 16.50 | 16.66 | 500,609 | +0.18(+1.08%) |
Jun 18, 2012 | 16.15 | 16.58 | 16.15 | 16.48 | 664,388 | +0.23(+1.39%) |
Jun 15, 2012 | 16.00 | 16.27 | 16.00 | 16.26 | 446,707 | +0.25(+1.57%) |
Jun 14, 2012 | 16.04 | 16.07 | 15.83 | 16.00 | 404,158 | -0.04(-0.22%) |
Jun 13, 2012 | 16.18 | 16.27 | 15.98 | 16.04 | 842,500 | -0.13(-0.79%) |
Jun 12, 2012 | 15.93 | 16.21 | 15.89 | 16.17 | 599,422 | +0.28(+1.79%) |
Jun 11, 2012 | 16.37 | 16.40 | 15.83 | 15.88 | 1,113,971 | -0.23(-1.41%) |
Jun 08, 2012 | 15.89 | 16.19 | 15.82 | 16.11 | 591,487 | +0.17(+1.04%) |
Jun 07, 2012 | 16.34 | 16.39 | 15.91 | 15.94 | 889,559 | -0.14(-0.89%) |
Jun 06, 2012 | 15.74 | 16.17 | 15.74 | 16.09 | 859,245 | +0.49(+3.15%) |
Jun 05, 2012 | 15.31 | 15.66 | 15.30 | 15.60 | 745,742 | +0.29(+1.92%) |
Jun 04, 2012 | 15.35 | 15.52 | 15.13 | 15.30 | 1,059,150 | -0.03(-0.17%) |
Jun 01, 2012 | 15.71 | 15.71 | 15.31 | 15.33 | 1,288,301 | -0.69(-4.28%) |
May 31, 2012 | 16.14 | 16.14 | 15.80 | 16.01 | 1,167,990 | -0.17(-1.04%) |
May 30, 2012 | 16.24 | 16.28 | 16.09 | 16.18 | 499,000 | -0.23(-1.40%) |
May 29, 2012 | 16.28 | 16.51 | 16.27 | 16.41 | 412,864 | +0.34(+2.14%) |
May 25, 2012 | 15.94 | 16.19 | 15.94 | 16.07 | 633,986 | +0.16(+1.00%) |
May 24, 2012 | 16.19 | 16.19 | 15.82 | 15.91 | 620,804 | -0.23(-1.42%) |
May 23, 2012 | 15.85 | 16.16 | 15.76 | 16.14 | 1,388,102 | +0.06(+0.40%) |
May 22, 2012 | 16.19 | 16.19 | 15.97 | 16.07 | 595,150 | -0.12(-0.73%) |
May 21, 2012 | 15.83 | 16.21 | 15.80 | 16.19 | 773,265 | +0.40(+2.50%) |
May 18, 2012 | 16.20 | 16.20 | 15.76 | 15.80 | 919,843 | -0.31(-1.92%) |
May 17, 2012 | 16.48 | 16.53 | 16.10 | 16.11 | 604,449 | -0.36(-2.21%) |
May 16, 2012 | 16.77 | 16.83 | 16.45 | 16.47 | 495,362 | -0.26(-1.54%) |
May 15, 2012 | 16.86 | 17.03 | 16.69 | 16.73 | 538,864 | -0.18(-1.06%) |
May 14, 2012 | 16.90 | 17.02 | 16.83 | 16.91 | 467,964 | -0.17(-0.97%) |
May 11, 2012 | 16.91 | 17.27 | 16.90 | 17.07 | 472,991 | +0.12(+0.70%) |
May 10, 2012 | 17.14 | 17.15 | 16.82 | 16.95 | 593,974 | -0.06(-0.37%) |
May 09, 2012 | 16.83 | 17.10 | 16.66 | 17.02 | 743,568 | -0.06(-0.35%) |
May 08, 2012 | 17.04 | 17.11 | 16.72 | 17.08 | 927,551 | -0.10(-0.58%) |
May 07, 2012 | 17.16 | 17.30 | 17.15 | 17.18 | 527,317 | -0.05(-0.30%) |
May 04, 2012 | 17.51 | 17.59 | 17.19 | 17.23 | 1,156,339 | -0.35(-2.01%) |
May 03, 2012 | 18.01 | 18.12 | 17.57 | 17.58 | 646,292 | -0.45(-2.49%) |
May 02, 2012 | 17.80 | 18.06 | 17.79 | 18.03 | 424,261 | +0.09(+0.48%) |
May 01, 2012 | 17.84 | 18.08 | 17.82 | 17.95 | 477,940 | +0.05(+0.30%) |
Apr 30, 2012 | 17.98 | 17.99 | 17.87 | 17.89 | 1,143,273 | -0.08(-0.43%) |
Apr 27, 2012 | 18.01 | 18.02 | 17.79 | 17.97 | 713,175 | +0.00(+0.02%) |
Apr 26, 2012 | 17.62 | 18.00 | 17.62 | 17.96 | 1,140,573 | +0.40(+2.31%) |
Apr 25, 2012 | 17.47 | 17.60 | 17.36 | 17.56 | 690,422 | +0.38(+2.23%) |
Apr 24, 2012 | 17.34 | 17.39 | 17.12 | 17.18 | 551,864 | -0.13(-0.74%) |
Apr 23, 2012 | 17.30 | 17.32 | 17.14 | 17.30 | 1,004,176 | -0.21(-1.22%) |
Apr 20, 2012 | 17.95 | 17.95 | 17.51 | 17.52 | 1,430,249 | -0.41(-2.31%) |
Apr 19, 2012 | 18.08 | 18.36 | 17.84 | 17.93 | 802,087 | -0.22(-1.23%) |
Apr 18, 2012 | 18.10 | 18.22 | 17.96 | 18.16 | 541,333 | -0.13(-0.73%) |
Apr 17, 2012 | 18.14 | 18.38 | 18.14 | 18.29 | 1,058,642 | +0.28(+1.56%) |
Apr 16, 2012 | 18.17 | 18.19 | 17.85 | 18.01 | 759,105 | -0.01(-0.03%) |
Apr 13, 2012 | 18.28 | 18.33 | 18.01 | 18.02 | 695,914 | -0.33(-1.77%) |
Apr 12, 2012 | 18.07 | 18.40 | 18.05 | 18.34 | 456,222 | +0.34(+1.90%) |
Apr 11, 2012 | 17.94 | 18.13 | 17.91 | 18.00 | 680,107 | +0.30(+1.67%) |
Apr 10, 2012 | 18.00 | 18.15 | 17.67 | 17.70 | 887,743 | -0.34(-1.89%) |
Apr 09, 2012 | 18.01 | 18.09 | 17.92 | 18.04 | 779,045 | -0.24(-1.33%) |
Apr 05, 2012 | 18.17 | 18.35 | 18.17 | 18.29 | 1,452,479 | +0.03(+0.16%) |
Apr 04, 2012 | 18.41 | 18.44 | 18.08 | 18.26 | 1,110,211 | -0.41(-2.20%) |
Apr 03, 2012 | 18.87 | 18.90 | 18.59 | 18.67 | 1,355,567 | -0.30(-1.60%) |