Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.49 | 18.32 | 17.38 | 17.66 | 2,884,601 | +0.87(+5.17%) |
Jun 28, 2012 | 16.58 | 16.89 | 16.51 | 16.79 | 1,901,118 | +0.03(+0.16%) |
Jun 27, 2012 | 16.53 | 16.81 | 16.51 | 16.77 | 1,726,254 | +0.26(+1.56%) |
Jun 26, 2012 | 16.29 | 16.62 | 16.07 | 16.51 | 2,889,658 | +0.30(+1.84%) |
Jun 25, 2012 | 16.58 | 16.59 | 16.15 | 16.21 | 3,233,593 | -0.48(-2.85%) |
Jun 22, 2012 | 17.59 | 17.68 | 16.47 | 16.69 | 9,373,997 | -0.33(-1.91%) |
Jun 21, 2012 | 17.58 | 17.65 | 16.90 | 17.01 | 2,756,116 | -0.58(-3.28%) |
Jun 20, 2012 | 17.43 | 17.89 | 17.32 | 17.59 | 5,125,491 | +0.35(+2.05%) |
Jun 19, 2012 | 17.12 | 17.44 | 17.07 | 17.24 | 3,234,299 | +0.41(+2.46%) |
Jun 18, 2012 | 16.86 | 16.96 | 16.75 | 16.82 | 3,623,849 | -0.26(-1.55%) |
Jun 15, 2012 | 16.28 | 17.09 | 16.21 | 17.09 | 5,370,143 | +0.77(+4.74%) |
Jun 14, 2012 | 15.91 | 16.39 | 15.68 | 16.31 | 3,524,971 | +0.29(+1.78%) |
Jun 13, 2012 | 15.97 | 16.31 | 15.83 | 16.03 | 3,999,450 | -0.34(-2.07%) |
Jun 12, 2012 | 16.12 | 16.41 | 15.80 | 16.37 | 3,698,359 | +0.43(+2.73%) |
Jun 11, 2012 | 16.73 | 16.73 | 15.91 | 15.93 | 4,073,581 | -0.52(-3.14%) |
Jun 08, 2012 | 16.10 | 16.50 | 15.94 | 16.45 | 2,160,415 | +0.23(+1.42%) |
Jun 07, 2012 | 16.52 | 16.73 | 16.19 | 16.22 | 3,670,252 | +0.03(+0.17%) |
Jun 06, 2012 | 15.66 | 16.35 | 15.66 | 16.19 | 3,183,929 | +0.75(+4.88%) |
Jun 05, 2012 | 15.12 | 15.45 | 15.08 | 15.44 | 2,640,114 | +0.20(+1.29%) |
Jun 04, 2012 | 15.46 | 15.46 | 15.01 | 15.24 | 3,437,350 | -0.05(-0.31%) |
Jun 01, 2012 | 15.53 | 15.63 | 15.25 | 15.29 | 4,036,245 | -0.69(-4.33%) |
May 31, 2012 | 16.18 | 16.22 | 15.67 | 15.98 | 3,992,553 | -0.35(-2.12%) |
May 30, 2012 | 16.54 | 16.56 | 16.28 | 16.33 | 2,362,997 | -0.48(-2.87%) |
May 29, 2012 | 16.71 | 16.87 | 16.54 | 16.81 | 2,352,195 | +0.24(+1.43%) |
May 25, 2012 | 16.37 | 16.67 | 16.29 | 16.57 | 2,488,741 | +0.07(+0.45%) |
May 24, 2012 | 16.87 | 16.90 | 16.31 | 16.50 | 3,480,440 | -0.33(-1.98%) |
May 23, 2012 | 16.48 | 16.90 | 16.29 | 16.83 | 2,859,106 | +0.25(+1.51%) |
May 22, 2012 | 16.46 | 16.89 | 16.40 | 16.58 | 4,543,941 | +0.11(+0.66%) |
May 21, 2012 | 16.20 | 16.51 | 15.96 | 16.47 | 3,280,792 | +0.55(+3.45%) |
May 18, 2012 | 16.47 | 16.47 | 15.78 | 15.92 | 3,385,809 | -0.39(-2.41%) |
May 17, 2012 | 17.08 | 17.13 | 16.27 | 16.31 | 3,288,950 | -0.59(-3.52%) |
May 16, 2012 | 17.39 | 17.64 | 16.89 | 16.91 | 2,633,300 | -0.35(-2.04%) |
May 15, 2012 | 17.39 | 17.64 | 17.20 | 17.26 | 2,311,740 | +0.04(+0.24%) |
May 14, 2012 | 17.26 | 17.41 | 17.02 | 17.22 | 2,560,892 | -0.39(-2.23%) |
May 11, 2012 | 17.58 | 17.91 | 17.50 | 17.61 | 2,568,329 | -0.05(-0.31%) |
May 10, 2012 | 17.91 | 17.94 | 17.62 | 17.66 | 2,604,606 | +0.02(+0.11%) |
May 09, 2012 | 17.64 | 17.85 | 17.41 | 17.64 | 3,903,097 | -0.45(-2.47%) |
May 08, 2012 | 18.03 | 18.15 | 17.67 | 18.09 | 2,916,384 | -0.13(-0.70%) |
May 07, 2012 | 18.01 | 18.30 | 17.91 | 18.22 | 2,254,155 | +0.09(+0.48%) |
May 04, 2012 | 18.45 | 18.46 | 18.07 | 18.13 | 3,501,017 | -0.46(-2.47%) |
May 03, 2012 | 18.86 | 18.94 | 18.44 | 18.59 | 4,005,089 | -0.31(-1.64%) |
May 02, 2012 | 18.65 | 19.00 | 18.62 | 18.90 | 2,656,316 | -0.04(-0.21%) |
May 01, 2012 | 18.49 | 19.13 | 18.49 | 18.94 | 2,533,449 | +0.45(+2.41%) |
Apr 30, 2012 | 18.85 | 18.87 | 18.43 | 18.50 | 3,558,565 | -0.42(-2.22%) |
Apr 27, 2012 | 18.80 | 19.16 | 18.80 | 18.91 | 4,628,758 | +0.20(+1.05%) |
Apr 26, 2012 | 17.95 | 18.75 | 17.95 | 18.72 | 3,912,523 | +0.59(+3.24%) |
Apr 25, 2012 | 17.89 | 18.14 | 17.77 | 18.13 | 4,792,912 | +0.52(+2.95%) |
Apr 24, 2012 | 17.54 | 17.87 | 17.41 | 17.61 | 4,500,232 | +0.02(+0.12%) |
Apr 23, 2012 | 17.90 | 17.91 | 17.41 | 17.59 | 5,973,561 | -0.60(-3.31%) |
Apr 20, 2012 | 19.16 | 19.50 | 17.93 | 18.19 | 13,086,436 | -1.32(-6.75%) |
Apr 19, 2012 | 18.79 | 19.51 | 18.77 | 19.51 | 8,864,203 | +0.78(+4.19%) |
Apr 18, 2012 | 18.55 | 18.76 | 18.54 | 18.72 | 2,565,222 | +0.03(+0.18%) |
Apr 17, 2012 | 18.54 | 18.73 | 18.45 | 18.69 | 2,056,871 | +0.47(+2.60%) |
Apr 16, 2012 | 18.45 | 18.58 | 18.01 | 18.22 | 3,306,351 | -0.23(-1.25%) |
Apr 13, 2012 | 18.67 | 18.74 | 18.38 | 18.45 | 2,601,135 | -0.29(-1.55%) |
Apr 12, 2012 | 18.38 | 19.00 | 18.30 | 18.74 | 3,176,419 | +0.42(+2.29%) |
Apr 11, 2012 | 18.50 | 18.74 | 18.25 | 18.32 | 4,120,065 | +0.26(+1.46%) |
Apr 10, 2012 | 18.73 | 18.81 | 17.91 | 18.06 | 5,550,682 | -0.91(-4.81%) |
Apr 09, 2012 | 18.60 | 19.03 | 18.41 | 18.97 | 2,537,056 | +0.12(+0.65%) |
Apr 05, 2012 | 18.81 | 18.99 | 18.71 | 18.85 | 2,536,501 | -0.09(-0.50%) |
Apr 04, 2012 | 19.16 | 19.27 | 18.90 | 18.94 | 4,302,424 | -0.55(-2.81%) |
Apr 03, 2012 | 19.70 | 19.87 | 19.41 | 19.49 | 3,023,673 | -0.20(-1.00%) |