Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.81 | 16.97 | 16.72 | 16.91 | 8,299,604 | +0.60(+3.66%) |
Jun 28, 2012 | 16.38 | 16.41 | 16.02 | 16.31 | 6,912,261 | -0.16(-0.99%) |
Jun 27, 2012 | 16.46 | 16.63 | 16.39 | 16.47 | 5,398,408 | +0.09(+0.57%) |
Jun 26, 2012 | 16.49 | 16.56 | 16.31 | 16.38 | 6,575,568 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.85 | 16.45 | 16.49 | 5,724,225 | -0.60(-3.53%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.71 | 17.09 | 9,027,765 | +0.20(+1.21%) |
Jun 21, 2012 | 17.41 | 17.47 | 16.87 | 16.88 | 4,580,166 | -0.47(-2.70%) |
Jun 20, 2012 | 17.49 | 17.53 | 17.19 | 17.35 | 5,367,536 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.67 | 17.07 | 17.50 | 8,035,104 | +0.45(+2.64%) |
Jun 18, 2012 | 16.85 | 17.15 | 16.69 | 17.05 | 6,279,474 | +0.19(+1.11%) |
Jun 15, 2012 | 16.96 | 17.01 | 16.71 | 16.87 | 6,438,415 | +0.04(+0.21%) |
Jun 14, 2012 | 16.73 | 16.94 | 16.60 | 16.83 | 5,505,871 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.11 | 16.67 | 16.73 | 4,788,112 | -0.32(-1.89%) |
Jun 12, 2012 | 16.80 | 17.06 | 16.74 | 17.05 | 5,368,089 | +0.32(+1.89%) |
Jun 11, 2012 | 17.32 | 17.36 | 16.72 | 16.73 | 5,912,625 | -0.39(-2.25%) |
Jun 08, 2012 | 17.01 | 17.14 | 16.72 | 17.12 | 5,734,134 | +0.03(+0.17%) |
Jun 07, 2012 | 17.35 | 17.70 | 17.02 | 17.09 | 8,606,933 | +0.03(+0.17%) |
Jun 06, 2012 | 16.55 | 17.06 | 16.55 | 17.06 | 9,461,639 | +0.64(+3.88%) |
Jun 05, 2012 | 16.20 | 16.50 | 16.15 | 16.42 | 5,816,056 | +0.16(+0.97%) |
Jun 04, 2012 | 16.47 | 16.47 | 15.96 | 16.26 | 9,435,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.64 | 16.77 | 16.39 | 16.45 | 6,734,100 | -0.63(-3.66%) |
May 31, 2012 | 17.11 | 17.23 | 16.80 | 17.08 | 7,323,148 | -0.05(-0.27%) |
May 30, 2012 | 17.28 | 17.30 | 17.06 | 17.12 | 6,034,265 | -0.37(-2.14%) |
May 29, 2012 | 17.32 | 17.68 | 17.32 | 17.50 | 8,189,821 | +0.36(+2.08%) |
May 25, 2012 | 17.38 | 17.39 | 17.01 | 17.14 | 8,675,327 | -0.18(-1.05%) |
May 24, 2012 | 17.46 | 17.67 | 17.13 | 17.32 | 9,547,497 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.49 | 16.85 | 17.42 | 11,138,359 | +0.08(+0.44%) |
May 22, 2012 | 17.37 | 17.71 | 17.20 | 17.35 | 8,600,160 | +0.01(+0.04%) |
May 21, 2012 | 16.76 | 17.39 | 16.76 | 17.34 | 8,852,703 | +0.60(+3.57%) |
May 18, 2012 | 16.74 | 16.90 | 16.58 | 16.74 | 8,725,293 | +0.05(+0.31%) |
May 17, 2012 | 17.46 | 17.55 | 16.67 | 16.69 | 14,155,556 | -0.75(-4.32%) |
May 16, 2012 | 18.04 | 18.06 | 17.42 | 17.44 | 10,624,768 | -0.49(-2.75%) |
May 15, 2012 | 17.78 | 18.25 | 17.69 | 17.94 | 11,308,570 | +0.11(+0.62%) |
May 14, 2012 | 17.97 | 18.09 | 17.74 | 17.83 | 7,903,985 | -0.31(-1.69%) |
May 11, 2012 | 17.94 | 18.34 | 17.85 | 18.13 | 7,033,297 | +0.02(+0.13%) |
May 10, 2012 | 18.32 | 18.40 | 18.04 | 18.11 | 7,115,171 | -0.06(-0.35%) |
May 09, 2012 | 18.11 | 18.26 | 17.83 | 18.17 | 10,688,415 | -0.19(-1.01%) |
May 08, 2012 | 18.37 | 18.39 | 17.91 | 18.36 | 10,849,214 | -0.16(-0.88%) |
May 07, 2012 | 18.53 | 18.75 | 18.51 | 18.52 | 6,839,859 | -0.10(-0.56%) |
May 04, 2012 | 18.95 | 18.98 | 18.49 | 18.63 | 6,366,501 | -0.36(-1.89%) |
May 03, 2012 | 19.30 | 19.33 | 18.90 | 18.98 | 6,560,124 | -0.34(-1.74%) |
May 02, 2012 | 19.22 | 19.37 | 19.09 | 19.32 | 6,124,246 | -0.04(-0.21%) |
May 01, 2012 | 19.26 | 19.48 | 19.04 | 19.36 | 9,107,637 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.53 | 19.10 | 19.31 | 8,594,040 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.44 | 19.62 | 7,990,423 | +0.06(+0.30%) |
Apr 26, 2012 | 19.36 | 19.67 | 19.34 | 19.56 | 8,755,822 | +0.12(+0.60%) |
Apr 25, 2012 | 19.18 | 19.48 | 19.14 | 19.45 | 7,084,006 | +0.42(+2.22%) |
Apr 24, 2012 | 18.78 | 19.07 | 18.75 | 19.03 | 7,609,982 | +0.30(+1.61%) |
Apr 23, 2012 | 18.89 | 18.90 | 18.53 | 18.72 | 7,882,542 | -0.42(-2.18%) |
Apr 20, 2012 | 19.19 | 19.35 | 19.10 | 19.14 | 5,709,733 | +0.03(+0.18%) |
Apr 19, 2012 | 19.18 | 19.26 | 18.94 | 19.11 | 5,814,083 | -0.05(-0.27%) |
Apr 18, 2012 | 19.17 | 19.27 | 19.09 | 19.16 | 6,117,166 | -0.10(-0.51%) |
Apr 17, 2012 | 19.14 | 19.32 | 18.93 | 19.26 | 8,333,829 | +0.21(+1.10%) |
Apr 16, 2012 | 19.15 | 19.25 | 18.94 | 19.05 | 7,478,446 | -0.06(-0.33%) |
Apr 13, 2012 | 19.26 | 19.32 | 19.08 | 19.11 | 6,905,831 | -0.17(-0.90%) |
Apr 12, 2012 | 19.03 | 19.35 | 18.97 | 19.29 | 8,850,914 | +0.31(+1.62%) |
Apr 11, 2012 | 19.25 | 19.28 | 18.96 | 18.98 | 10,621,059 | +0.04(+0.21%) |
Apr 10, 2012 | 19.69 | 19.71 | 18.90 | 18.94 | 14,520,304 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.61 | 19.69 | 8,700,604 | -0.52(-2.58%) |
Apr 05, 2012 | 20.30 | 20.47 | 20.09 | 20.21 | 6,016,049 | -0.13(-0.66%) |
Apr 04, 2012 | 20.32 | 20.42 | 20.06 | 20.35 | 7,948,279 | +0.07(+0.34%) |
Apr 03, 2012 | 20.38 | 20.63 | 20.21 | 20.28 | 10,266,903 | -0.11(-0.54%) |