Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.01 | 17.06 | 16.91 | 17.02 | 2,603,327 | +0.37(+2.23%) |
Jun 28, 2012 | 16.45 | 16.65 | 16.31 | 16.65 | 1,775,816 | +0.03(+0.19%) |
Jun 27, 2012 | 16.45 | 16.67 | 16.34 | 16.62 | 2,513,039 | +0.23(+1.41%) |
Jun 26, 2012 | 16.32 | 16.50 | 16.22 | 16.39 | 3,135,854 | +0.09(+0.57%) |
Jun 25, 2012 | 16.43 | 16.43 | 16.22 | 16.30 | 2,216,644 | -0.38(-2.27%) |
Jun 22, 2012 | 16.60 | 16.76 | 16.54 | 16.67 | 1,723,400 | +0.22(+1.36%) |
Jun 21, 2012 | 16.88 | 17.00 | 16.44 | 16.45 | 3,679,212 | -0.39(-2.34%) |
Jun 20, 2012 | 16.83 | 16.94 | 16.64 | 16.84 | 2,960,875 | +0.05(+0.28%) |
Jun 19, 2012 | 16.57 | 16.88 | 16.52 | 16.80 | 2,252,366 | +0.30(+1.83%) |
Jun 18, 2012 | 16.44 | 16.63 | 16.37 | 16.50 | 4,466,754 | -0.08(-0.47%) |
Jun 15, 2012 | 16.40 | 16.61 | 16.27 | 16.57 | 3,869,288 | +0.25(+1.51%) |
Jun 14, 2012 | 16.14 | 16.39 | 16.13 | 16.33 | 3,608,557 | +0.22(+1.38%) |
Jun 13, 2012 | 16.14 | 16.39 | 16.06 | 16.10 | 2,683,709 | -0.08(-0.52%) |
Jun 12, 2012 | 16.05 | 16.21 | 15.84 | 16.19 | 2,865,234 | +0.22(+1.40%) |
Jun 11, 2012 | 16.53 | 16.53 | 15.96 | 15.97 | 2,596,270 | -0.38(-2.30%) |
Jun 08, 2012 | 16.10 | 16.34 | 15.92 | 16.34 | 3,943,920 | +0.22(+1.33%) |
Jun 07, 2012 | 16.26 | 16.38 | 16.10 | 16.13 | 4,787,660 | +0.11(+0.67%) |
Jun 06, 2012 | 15.81 | 16.03 | 15.74 | 16.02 | 2,114,412 | +0.36(+2.31%) |
Jun 05, 2012 | 15.54 | 15.79 | 15.48 | 15.66 | 4,320,285 | +0.10(+0.64%) |
Jun 04, 2012 | 15.88 | 15.91 | 15.51 | 15.56 | 3,245,265 | -0.29(-1.84%) |
Jun 01, 2012 | 16.26 | 16.31 | 15.83 | 15.85 | 5,198,055 | -0.82(-4.93%) |
May 31, 2012 | 16.55 | 16.79 | 16.38 | 16.67 | 5,638,483 | +0.14(+0.84%) |
May 30, 2012 | 16.74 | 16.82 | 16.14 | 16.53 | 3,500,604 | -0.41(-2.45%) |
May 29, 2012 | 16.92 | 16.96 | 16.77 | 16.95 | 1,583,002 | +0.20(+1.19%) |
May 25, 2012 | 16.76 | 16.93 | 16.71 | 16.75 | 2,307,030 | -0.05(-0.32%) |
May 24, 2012 | 16.79 | 16.81 | 16.60 | 16.80 | 2,817,790 | +0.05(+0.32%) |
May 23, 2012 | 16.46 | 16.78 | 16.37 | 16.75 | 3,510,987 | +0.12(+0.74%) |
May 22, 2012 | 16.51 | 16.83 | 16.51 | 16.63 | 6,336,367 | +0.17(+1.03%) |
May 21, 2012 | 16.35 | 16.60 | 16.27 | 16.46 | 1,914,522 | +0.15(+0.94%) |
May 18, 2012 | 16.51 | 16.60 | 16.27 | 16.30 | 5,277,328 | -0.18(-1.07%) |
May 17, 2012 | 16.76 | 16.79 | 16.47 | 16.48 | 6,814,538 | -0.27(-1.61%) |
May 16, 2012 | 17.02 | 17.15 | 16.75 | 16.75 | 2,619,976 | -0.18(-1.04%) |
May 15, 2012 | 17.14 | 17.23 | 16.87 | 16.93 | 10,149,518 | -0.19(-1.12%) |
May 14, 2012 | 17.23 | 17.35 | 17.10 | 17.12 | 3,322,457 | -0.36(-2.07%) |
May 11, 2012 | 17.26 | 17.62 | 17.24 | 17.48 | 3,781,501 | -0.09(-0.52%) |
May 10, 2012 | 17.62 | 17.73 | 17.54 | 17.57 | 3,959,851 | +0.15(+0.88%) |
May 09, 2012 | 17.43 | 17.52 | 17.21 | 17.42 | 5,224,123 | -0.22(-1.26%) |
May 08, 2012 | 17.61 | 17.70 | 17.45 | 17.64 | 3,660,716 | -0.08(-0.43%) |
May 07, 2012 | 17.43 | 17.79 | 17.43 | 17.72 | 2,040,302 | +0.17(+0.96%) |
May 04, 2012 | 17.76 | 17.78 | 17.46 | 17.55 | 3,589,335 | -0.28(-1.59%) |
May 03, 2012 | 17.92 | 18.03 | 17.78 | 17.83 | 2,077,738 | -0.11(-0.60%) |
May 02, 2012 | 17.91 | 18.02 | 17.79 | 17.94 | 2,513,863 | -0.08(-0.47%) |
May 01, 2012 | 17.87 | 18.21 | 17.87 | 18.03 | 2,303,543 | +0.16(+0.90%) |
Apr 30, 2012 | 18.09 | 18.09 | 17.79 | 17.86 | 4,290,764 | -0.25(-1.40%) |
Apr 27, 2012 | 18.14 | 18.18 | 17.90 | 18.12 | 2,380,086 | +0.04(+0.21%) |
Apr 26, 2012 | 17.90 | 18.09 | 17.85 | 18.08 | 2,517,132 | +0.15(+0.81%) |
Apr 25, 2012 | 17.88 | 18.01 | 17.74 | 17.93 | 3,707,356 | +0.22(+1.21%) |
Apr 24, 2012 | 17.55 | 17.76 | 17.54 | 17.72 | 2,729,980 | +0.17(+0.96%) |
Apr 23, 2012 | 17.36 | 17.59 | 17.35 | 17.55 | 2,769,254 | -0.11(-0.61%) |
Apr 20, 2012 | 17.78 | 17.81 | 17.61 | 17.66 | 3,116,516 | -0.01(-0.04%) |
Apr 19, 2012 | 17.79 | 17.84 | 17.51 | 17.66 | 3,942,397 | -0.11(-0.61%) |
Apr 18, 2012 | 17.84 | 17.99 | 17.74 | 17.77 | 2,638,141 | -0.18(-1.03%) |
Apr 17, 2012 | 17.80 | 18.05 | 17.76 | 17.96 | 4,241,957 | +0.33(+1.87%) |
Apr 16, 2012 | 17.58 | 17.76 | 17.44 | 17.63 | 4,353,098 | +0.16(+0.92%) |
Apr 13, 2012 | 17.93 | 17.94 | 17.44 | 17.46 | 7,821,129 | -0.56(-3.09%) |
Apr 12, 2012 | 17.79 | 18.04 | 17.74 | 18.02 | 3,890,430 | +0.30(+1.71%) |
Apr 11, 2012 | 17.60 | 17.76 | 17.56 | 17.72 | 2,601,493 | +0.34(+1.94%) |
Apr 10, 2012 | 17.75 | 17.81 | 17.36 | 17.38 | 6,046,091 | -0.38(-2.12%) |
Apr 09, 2012 | 17.76 | 17.88 | 17.68 | 17.76 | 4,354,493 | -0.34(-1.87%) |
Apr 05, 2012 | 18.16 | 18.26 | 18.04 | 18.09 | 4,484,047 | -0.13(-0.72%) |
Apr 04, 2012 | 18.30 | 18.39 | 18.10 | 18.23 | 4,491,661 | -0.29(-1.58%) |
Apr 03, 2012 | 18.39 | 18.52 | 18.26 | 18.52 | 7,223,298 | +0.06(+0.33%) |