Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.74 | 15.90 | 15.68 | 15.89 | 10,804,174 | +0.59(+3.88%) |
Jun 28, 2012 | 15.00 | 15.31 | 14.95 | 15.30 | 7,280,616 | +0.10(+0.64%) |
Jun 27, 2012 | 15.04 | 15.24 | 14.95 | 15.20 | 5,000,136 | +0.19(+1.29%) |
Jun 26, 2012 | 14.87 | 15.11 | 14.79 | 15.01 | 6,904,507 | +0.21(+1.39%) |
Jun 25, 2012 | 15.15 | 15.15 | 14.68 | 14.80 | 8,811,149 | -0.54(-3.50%) |
Jun 22, 2012 | 15.44 | 15.49 | 15.24 | 15.34 | 6,503,621 | +0.01(+0.10%) |
Jun 21, 2012 | 15.87 | 15.98 | 15.26 | 15.33 | 7,650,009 | -0.49(-3.11%) |
Jun 20, 2012 | 15.80 | 15.95 | 15.64 | 15.82 | 6,724,316 | +0.06(+0.38%) |
Jun 19, 2012 | 15.56 | 15.83 | 15.53 | 15.76 | 6,708,717 | +0.32(+2.08%) |
Jun 18, 2012 | 15.60 | 15.60 | 15.34 | 15.44 | 6,802,214 | -0.23(-1.45%) |
Jun 15, 2012 | 15.62 | 15.72 | 15.54 | 15.67 | 9,441,498 | +0.13(+0.84%) |
Jun 14, 2012 | 15.08 | 15.56 | 15.00 | 15.53 | 11,477,868 | +0.50(+3.35%) |
Jun 13, 2012 | 15.10 | 15.32 | 14.96 | 15.03 | 7,114,464 | -0.13(-0.89%) |
Jun 12, 2012 | 14.95 | 15.19 | 14.94 | 15.17 | 7,250,549 | +0.24(+1.60%) |
Jun 11, 2012 | 15.38 | 15.42 | 14.92 | 14.93 | 7,535,234 | -0.24(-1.58%) |
Jun 08, 2012 | 15.21 | 15.22 | 14.99 | 15.17 | 9,855,555 | -0.10(-0.64%) |
Jun 07, 2012 | 15.28 | 15.58 | 15.19 | 15.26 | 15,341,955 | +0.14(+0.91%) |
Jun 06, 2012 | 14.69 | 15.12 | 14.62 | 15.12 | 8,619,099 | +0.61(+4.22%) |
Jun 05, 2012 | 14.25 | 14.60 | 14.25 | 14.51 | 9,242,020 | +0.16(+1.14%) |
Jun 04, 2012 | 14.46 | 14.56 | 14.23 | 14.35 | 9,258,752 | -0.07(-0.52%) |
Jun 01, 2012 | 14.62 | 14.71 | 14.39 | 14.42 | 10,390,061 | -0.53(-3.57%) |
May 31, 2012 | 14.83 | 15.07 | 14.58 | 14.96 | 12,197,161 | +0.16(+1.06%) |
May 30, 2012 | 14.86 | 14.88 | 14.64 | 14.80 | 9,178,176 | -0.22(-1.47%) |
May 29, 2012 | 14.80 | 15.03 | 14.76 | 15.02 | 8,814,405 | +0.38(+2.63%) |
May 25, 2012 | 14.80 | 14.88 | 14.57 | 14.64 | 6,408,768 | -0.17(-1.16%) |
May 24, 2012 | 14.97 | 14.97 | 14.62 | 14.81 | 8,037,223 | -0.06(-0.40%) |
May 23, 2012 | 14.83 | 14.92 | 14.49 | 14.87 | 10,787,972 | -0.10(-0.67%) |
May 22, 2012 | 14.89 | 15.21 | 14.83 | 14.97 | 10,263,733 | +0.14(+0.96%) |
May 21, 2012 | 14.79 | 14.99 | 14.58 | 14.83 | 9,514,806 | +0.25(+1.69%) |
May 18, 2012 | 14.96 | 15.07 | 14.52 | 14.58 | 13,781,357 | -0.28(-1.88%) |
May 17, 2012 | 15.36 | 15.44 | 14.80 | 14.86 | 19,675,630 | -0.67(-4.30%) |
May 16, 2012 | 16.07 | 16.25 | 15.52 | 15.53 | 11,341,531 | -0.36(-2.26%) |
May 15, 2012 | 15.85 | 16.11 | 15.80 | 15.89 | 11,051,524 | -0.06(-0.37%) |
May 14, 2012 | 15.83 | 16.05 | 15.78 | 15.95 | 9,301,543 | -0.11(-0.70%) |
May 11, 2012 | 15.77 | 16.27 | 15.71 | 16.06 | 8,213,127 | +0.10(+0.63%) |
May 10, 2012 | 16.05 | 16.20 | 15.91 | 15.96 | 8,283,841 | +0.12(+0.75%) |
May 09, 2012 | 15.88 | 16.02 | 15.71 | 15.84 | 8,363,911 | -0.30(-1.88%) |
May 08, 2012 | 16.02 | 16.18 | 15.85 | 16.14 | 8,684,753 | -0.06(-0.34%) |
May 07, 2012 | 16.04 | 16.22 | 15.92 | 16.20 | 8,458,253 | +0.10(+0.60%) |
May 04, 2012 | 16.32 | 16.36 | 15.97 | 16.10 | 9,407,486 | -0.32(-1.96%) |
May 03, 2012 | 16.66 | 16.78 | 16.41 | 16.42 | 9,960,770 | -0.24(-1.47%) |
May 02, 2012 | 16.81 | 16.81 | 16.45 | 16.67 | 8,081,779 | -0.19(-1.10%) |
May 01, 2012 | 16.65 | 17.09 | 16.61 | 16.85 | 12,930,914 | +0.17(+1.04%) |
Apr 30, 2012 | 16.65 | 16.70 | 16.49 | 16.68 | 7,835,905 | -0.05(-0.29%) |
Apr 27, 2012 | 16.75 | 16.82 | 16.50 | 16.73 | 7,376,933 | +0.06(+0.33%) |
Apr 26, 2012 | 16.72 | 16.76 | 16.41 | 16.67 | 12,576,864 | -0.09(-0.53%) |
Apr 25, 2012 | 16.39 | 16.92 | 16.30 | 16.76 | 25,000,872 | +1.21(+7.76%) |
Apr 24, 2012 | 15.41 | 15.76 | 15.35 | 15.55 | 13,433,029 | +0.24(+1.55%) |
Apr 23, 2012 | 15.19 | 15.36 | 15.01 | 15.32 | 20,849,846 | -0.10(-0.62%) |
Apr 20, 2012 | 15.71 | 15.84 | 15.40 | 15.41 | 13,365,848 | -0.25(-1.58%) |
Apr 19, 2012 | 15.88 | 15.92 | 15.53 | 15.66 | 11,404,999 | -0.19(-1.19%) |
Apr 18, 2012 | 16.09 | 16.09 | 15.79 | 15.85 | 8,068,648 | -0.33(-2.06%) |
Apr 17, 2012 | 16.03 | 16.24 | 15.83 | 16.18 | 8,243,481 | +0.33(+2.10%) |
Apr 16, 2012 | 15.87 | 16.04 | 15.72 | 15.85 | 6,956,852 | -0.03(-0.19%) |
Apr 13, 2012 | 16.35 | 16.37 | 15.88 | 15.88 | 9,775,251 | -0.49(-3.01%) |
Apr 12, 2012 | 15.96 | 16.38 | 15.96 | 16.37 | 10,987,953 | +0.43(+2.72%) |
Apr 11, 2012 | 15.88 | 15.99 | 15.74 | 15.94 | 10,458,059 | +0.30(+1.94%) |
Apr 10, 2012 | 16.06 | 16.20 | 15.57 | 15.64 | 14,316,738 | -0.52(-3.21%) |
Apr 09, 2012 | 16.28 | 16.28 | 16.08 | 16.15 | 6,737,047 | -0.44(-2.63%) |
Apr 05, 2012 | 16.58 | 16.65 | 16.45 | 16.59 | 5,882,715 | -0.09(-0.53%) |
Apr 04, 2012 | 16.76 | 16.77 | 16.52 | 16.68 | 7,896,360 | -0.30(-1.74%) |
Apr 03, 2012 | 17.11 | 17.21 | 16.76 | 16.98 | 8,274,092 | -0.21(-1.23%) |