Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.53 | 15.58 | 15.34 | 15.48 | 3,160,774 | +0.76(+5.16%) |
Jun 28, 2012 | 14.55 | 14.74 | 14.31 | 14.72 | 3,400,422 | -0.35(-2.30%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.82 | 15.06 | 3,116,321 | +0.00(+0.00%) |
Jun 26, 2012 | 15.12 | 15.17 | 14.90 | 15.06 | 2,316,575 | -0.21(-1.38%) |
Jun 25, 2012 | 15.36 | 15.40 | 15.19 | 15.27 | 1,626,617 | -0.60(-3.78%) |
Jun 22, 2012 | 16.10 | 16.11 | 15.75 | 15.87 | 3,472,907 | +0.19(+1.24%) |
Jun 21, 2012 | 16.30 | 16.30 | 15.65 | 15.68 | 3,587,054 | -0.62(-3.83%) |
Jun 20, 2012 | 16.26 | 16.52 | 16.11 | 16.30 | 2,968,886 | +0.15(+0.94%) |
Jun 19, 2012 | 15.83 | 16.25 | 15.81 | 16.15 | 3,490,691 | +0.70(+4.54%) |
Jun 18, 2012 | 15.65 | 15.76 | 15.33 | 15.45 | 4,695,732 | -0.49(-3.07%) |
Jun 15, 2012 | 15.17 | 16.11 | 15.48 | 15.94 | 5,527,982 | +0.77(+5.06%) |
Jun 14, 2012 | 15.33 | 15.37 | 15.05 | 15.17 | 9,820,657 | -1.58(-9.43%) |
Jun 13, 2012 | 16.54 | 17.01 | 16.47 | 16.75 | 3,490,654 | +0.03(+0.15%) |
Jun 12, 2012 | 16.61 | 16.77 | 16.33 | 16.73 | 4,006,817 | +0.01(+0.05%) |
Jun 11, 2012 | 17.38 | 17.41 | 16.69 | 16.72 | 1,916,161 | -0.41(-2.41%) |
Jun 08, 2012 | 16.79 | 17.18 | 16.72 | 17.13 | 2,405,788 | -0.21(-1.22%) |
Jun 07, 2012 | 17.46 | 17.53 | 17.26 | 17.34 | 3,528,145 | +0.28(+1.63%) |
Jun 06, 2012 | 16.44 | 17.06 | 16.41 | 17.06 | 3,314,661 | +0.88(+5.42%) |
Jun 05, 2012 | 16.12 | 16.37 | 16.06 | 16.19 | 1,913,194 | +0.03(+0.16%) |
Jun 04, 2012 | 16.29 | 16.35 | 15.99 | 16.16 | 2,153,405 | +0.14(+0.84%) |
Jun 01, 2012 | 16.09 | 16.19 | 15.88 | 16.03 | 3,152,123 | -0.13(-0.78%) |
May 31, 2012 | 16.22 | 16.30 | 15.88 | 16.15 | 2,269,197 | -0.18(-1.09%) |
May 30, 2012 | 16.57 | 16.57 | 16.28 | 16.33 | 1,959,778 | -0.35(-2.13%) |
May 29, 2012 | 16.76 | 16.80 | 16.44 | 16.68 | 2,236,984 | -0.01(-0.05%) |
May 25, 2012 | 16.74 | 16.88 | 16.63 | 16.69 | 1,733,001 | -0.30(-1.79%) |
May 24, 2012 | 17.19 | 17.25 | 16.83 | 17.00 | 1,656,707 | -0.09(-0.54%) |
May 23, 2012 | 17.18 | 17.20 | 16.64 | 17.09 | 2,563,620 | -0.08(-0.49%) |
May 22, 2012 | 17.02 | 17.61 | 16.95 | 17.17 | 3,700,024 | +0.28(+1.65%) |
May 21, 2012 | 16.64 | 16.90 | 16.58 | 16.90 | 2,318,691 | +0.32(+1.94%) |
May 18, 2012 | 16.81 | 16.83 | 16.47 | 16.57 | 6,474,457 | +0.15(+0.93%) |
May 17, 2012 | 16.69 | 16.75 | 16.41 | 16.42 | 3,393,683 | -0.24(-1.42%) |
May 16, 2012 | 17.01 | 17.12 | 16.64 | 16.66 | 4,608,466 | -0.35(-2.04%) |
May 15, 2012 | 17.16 | 17.28 | 16.94 | 17.01 | 3,096,587 | -0.35(-2.04%) |
May 14, 2012 | 17.30 | 17.45 | 17.19 | 17.36 | 5,697,350 | -0.47(-2.65%) |
May 11, 2012 | 17.71 | 18.04 | 17.68 | 17.83 | 4,412,894 | -0.23(-1.26%) |
May 10, 2012 | 18.20 | 18.35 | 18.02 | 18.06 | 2,856,120 | +0.37(+2.10%) |
May 09, 2012 | 17.55 | 17.83 | 17.32 | 17.69 | 4,746,898 | -0.58(-3.19%) |
May 08, 2012 | 18.31 | 18.42 | 18.13 | 18.27 | 3,736,494 | -0.26(-1.41%) |
May 07, 2012 | 18.35 | 18.60 | 18.22 | 18.53 | 2,257,175 | +0.19(+1.06%) |
May 04, 2012 | 18.54 | 18.64 | 18.31 | 18.34 | 3,676,428 | -0.30(-1.59%) |
May 03, 2012 | 18.83 | 18.99 | 18.62 | 18.64 | 3,131,408 | -0.47(-2.47%) |
May 02, 2012 | 19.12 | 19.24 | 18.96 | 19.11 | 4,017,531 | -0.73(-3.70%) |
May 01, 2012 | 19.82 | 19.91 | 19.63 | 19.84 | 3,058,596 | +0.16(+0.81%) |
Apr 30, 2012 | 19.80 | 19.83 | 19.57 | 19.68 | 4,500,514 | -1.12(-5.40%) |
Apr 27, 2012 | 20.84 | 20.90 | 20.59 | 20.81 | 2,408,143 | +0.05(+0.24%) |
Apr 26, 2012 | 20.48 | 20.83 | 20.38 | 20.75 | 3,720,812 | -0.52(-2.42%) |
Apr 25, 2012 | 21.48 | 21.58 | 21.02 | 21.27 | 5,201,621 | -0.86(-3.89%) |
Apr 24, 2012 | 21.41 | 22.13 | 21.38 | 22.13 | 2,523,480 | +0.52(+2.38%) |
Apr 23, 2012 | 21.45 | 21.67 | 21.26 | 21.62 | 2,770,650 | -0.40(-1.80%) |
Apr 20, 2012 | 22.24 | 22.36 | 21.96 | 22.01 | 2,954,647 | -0.10(-0.46%) |
Apr 19, 2012 | 22.19 | 22.42 | 21.99 | 22.11 | 3,786,462 | -0.16(-0.72%) |
Apr 18, 2012 | 22.08 | 22.48 | 22.06 | 22.27 | 3,011,736 | -0.43(-1.90%) |
Apr 17, 2012 | 22.60 | 22.88 | 22.38 | 22.70 | 1,588,079 | +0.73(+3.30%) |
Apr 16, 2012 | 21.89 | 22.08 | 21.53 | 21.98 | 2,331,455 | +0.25(+1.17%) |
Apr 13, 2012 | 22.28 | 22.32 | 21.62 | 21.73 | 3,403,220 | -1.11(-4.85%) |
Apr 12, 2012 | 22.27 | 22.86 | 22.27 | 22.83 | 2,827,462 | +0.80(+3.64%) |
Apr 11, 2012 | 22.31 | 22.41 | 22.00 | 22.03 | 4,052,034 | +0.43(+1.99%) |
Apr 10, 2012 | 22.11 | 22.27 | 21.59 | 21.60 | 4,332,311 | -0.77(-3.44%) |
Apr 09, 2012 | 21.97 | 22.49 | 21.97 | 22.37 | 2,345,313 | -0.13(-0.56%) |
Apr 05, 2012 | 22.24 | 22.72 | 22.21 | 22.49 | 1,841,492 | -0.32(-1.41%) |
Apr 04, 2012 | 22.92 | 23.10 | 22.60 | 22.81 | 3,060,843 | -0.77(-3.26%) |
Apr 03, 2012 | 24.16 | 24.16 | 23.37 | 23.58 | 2,559,369 | -0.65(-2.68%) |