Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.27 | 18.72 | 17.22 | 18.52 | 2,307,598 | +1.97(+11.94%) |
Jun 28, 2012 | 16.31 | 16.57 | 16.08 | 16.54 | 1,380,133 | +0.06(+0.38%) |
Jun 27, 2012 | 16.26 | 16.65 | 16.20 | 16.48 | 1,167,688 | +0.20(+1.25%) |
Jun 26, 2012 | 16.30 | 16.42 | 15.83 | 16.28 | 1,099,936 | +0.10(+0.63%) |
Jun 25, 2012 | 16.06 | 16.32 | 16.01 | 16.18 | 1,470,619 | -0.13(-0.79%) |
Jun 22, 2012 | 16.62 | 16.66 | 16.28 | 16.30 | 1,289,293 | -0.24(-1.45%) |
Jun 21, 2012 | 16.95 | 17.01 | 16.46 | 16.54 | 987,311 | -0.44(-2.61%) |
Jun 20, 2012 | 17.10 | 17.29 | 16.84 | 16.99 | 797,202 | -0.10(-0.57%) |
Jun 19, 2012 | 17.08 | 17.38 | 17.00 | 17.08 | 831,897 | +0.18(+1.05%) |
Jun 18, 2012 | 16.72 | 17.09 | 16.63 | 16.91 | 854,840 | -0.03(-0.16%) |
Jun 15, 2012 | 16.54 | 17.01 | 16.53 | 16.93 | 1,626,371 | +0.35(+2.08%) |
Jun 14, 2012 | 16.84 | 16.94 | 16.44 | 16.59 | 1,435,488 | -0.16(-0.95%) |
Jun 13, 2012 | 17.66 | 17.69 | 16.63 | 16.75 | 1,100,247 | -0.93(-5.26%) |
Jun 12, 2012 | 17.37 | 17.70 | 17.23 | 17.68 | 524,019 | +0.37(+2.15%) |
Jun 11, 2012 | 17.68 | 17.84 | 17.29 | 17.31 | 816,727 | -0.21(-1.21%) |
Jun 08, 2012 | 17.43 | 17.66 | 17.30 | 17.52 | 1,816,810 | +0.00(+0.00%) |
Jun 07, 2012 | 18.04 | 18.29 | 17.36 | 17.52 | 938,578 | -0.33(-1.84%) |
Jun 06, 2012 | 17.56 | 17.92 | 17.56 | 17.85 | 984,703 | +0.36(+2.08%) |
Jun 05, 2012 | 17.18 | 17.54 | 17.00 | 17.48 | 839,148 | +0.19(+1.08%) |
Jun 04, 2012 | 17.48 | 17.58 | 16.87 | 17.30 | 1,483,959 | -0.19(-1.06%) |
Jun 01, 2012 | 17.89 | 17.89 | 16.99 | 17.48 | 2,004,663 | -0.78(-4.27%) |
May 31, 2012 | 18.69 | 18.81 | 18.02 | 18.26 | 2,064,708 | -0.45(-2.41%) |
May 30, 2012 | 19.86 | 19.95 | 18.60 | 18.71 | 2,448,664 | -1.37(-6.83%) |
May 29, 2012 | 19.65 | 20.16 | 19.29 | 20.09 | 1,543,828 | +0.74(+3.84%) |
May 25, 2012 | 19.18 | 19.38 | 19.09 | 19.34 | 1,189,321 | +0.07(+0.37%) |
May 24, 2012 | 19.46 | 19.52 | 19.10 | 19.27 | 980,761 | -0.09(-0.46%) |
May 23, 2012 | 19.42 | 19.82 | 19.08 | 19.36 | 1,248,179 | -0.16(-0.81%) |
May 22, 2012 | 19.29 | 19.92 | 19.24 | 19.52 | 1,275,637 | +0.28(+1.47%) |
May 21, 2012 | 18.79 | 19.33 | 18.56 | 19.24 | 895,413 | +0.47(+2.49%) |
May 18, 2012 | 18.78 | 19.56 | 18.53 | 18.77 | 2,391,081 | +0.89(+4.99%) |
May 17, 2012 | 18.88 | 18.96 | 17.87 | 17.88 | 1,221,757 | -1.01(-5.33%) |
May 16, 2012 | 18.70 | 19.02 | 18.58 | 18.88 | 811,464 | +0.18(+0.94%) |
May 15, 2012 | 18.65 | 19.12 | 18.47 | 18.71 | 1,101,435 | +0.11(+0.57%) |
May 14, 2012 | 18.86 | 19.00 | 18.45 | 18.60 | 1,901,168 | -0.46(-2.41%) |
May 11, 2012 | 19.17 | 19.46 | 18.96 | 19.06 | 892,973 | -0.29(-1.51%) |
May 10, 2012 | 19.34 | 19.64 | 18.97 | 19.35 | 1,045,588 | +0.11(+0.55%) |
May 09, 2012 | 19.09 | 19.77 | 18.94 | 19.25 | 955,010 | -0.02(-0.09%) |
May 08, 2012 | 19.60 | 19.76 | 18.80 | 19.26 | 745,138 | -0.50(-2.55%) |
May 07, 2012 | 19.96 | 20.07 | 19.71 | 19.77 | 1,040,233 | -0.25(-1.24%) |
May 04, 2012 | 20.23 | 20.58 | 19.94 | 20.02 | 973,736 | -0.39(-1.91%) |
May 03, 2012 | 20.32 | 20.48 | 19.96 | 20.40 | 1,213,561 | +0.15(+0.74%) |
May 02, 2012 | 19.46 | 20.29 | 19.46 | 20.25 | 1,140,344 | +0.70(+3.57%) |
May 01, 2012 | 19.72 | 20.17 | 19.55 | 19.56 | 762,763 | -0.11(-0.54%) |
Apr 30, 2012 | 19.94 | 19.96 | 19.40 | 19.66 | 868,376 | -0.21(-1.07%) |
Apr 27, 2012 | 19.64 | 19.93 | 19.26 | 19.87 | 788,814 | +0.27(+1.40%) |
Apr 26, 2012 | 19.41 | 19.60 | 19.18 | 19.60 | 1,080,672 | +0.11(+0.59%) |
Apr 25, 2012 | 19.30 | 19.65 | 19.14 | 19.49 | 772,910 | +0.38(+1.99%) |
Apr 24, 2012 | 19.15 | 19.46 | 18.87 | 19.11 | 919,903 | -0.08(-0.41%) |
Apr 23, 2012 | 19.07 | 19.33 | 18.98 | 19.18 | 943,892 | -0.21(-1.09%) |
Apr 20, 2012 | 19.49 | 19.55 | 19.33 | 19.40 | 869,613 | +0.26(+1.39%) |
Apr 19, 2012 | 19.30 | 19.48 | 19.04 | 19.13 | 943,586 | -0.26(-1.32%) |
Apr 18, 2012 | 18.84 | 19.43 | 18.82 | 19.39 | 1,141,395 | +0.40(+2.09%) |
Apr 17, 2012 | 18.67 | 19.19 | 18.50 | 18.99 | 742,857 | +0.50(+2.72%) |
Apr 16, 2012 | 18.77 | 18.82 | 18.24 | 18.49 | 914,191 | -0.12(-0.66%) |
Apr 13, 2012 | 18.81 | 19.03 | 18.50 | 18.61 | 755,935 | -0.13(-0.71%) |
Apr 12, 2012 | 18.59 | 18.94 | 18.35 | 18.74 | 650,974 | +0.14(+0.76%) |
Apr 11, 2012 | 18.62 | 18.79 | 18.42 | 18.60 | 840,965 | +0.19(+1.06%) |
Apr 10, 2012 | 19.16 | 19.17 | 18.41 | 18.41 | 1,324,148 | -0.75(-3.92%) |
Apr 09, 2012 | 18.73 | 19.21 | 18.62 | 19.16 | 956,003 | +0.13(+0.70%) |
Apr 05, 2012 | 18.96 | 19.43 | 18.95 | 19.03 | 1,182,574 | +0.05(+0.28%) |
Apr 04, 2012 | 19.13 | 19.43 | 18.78 | 18.97 | 2,157,720 | -0.39(-2.01%) |
Apr 03, 2012 | 18.68 | 19.56 | 18.66 | 19.36 | 3,930,079 | +0.71(+3.79%) |