Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.19 | 17.32 | 17.14 | 17.31 | 3,005,740 | +0.42(+2.47%) |
Jun 28, 2012 | 16.86 | 16.91 | 16.72 | 16.90 | 1,521,548 | -0.07(-0.39%) |
Jun 27, 2012 | 16.87 | 16.99 | 16.87 | 16.96 | 1,315,661 | +0.14(+0.83%) |
Jun 26, 2012 | 16.80 | 16.87 | 16.71 | 16.82 | 4,536,098 | +0.07(+0.39%) |
Jun 25, 2012 | 16.84 | 16.85 | 16.71 | 16.76 | 4,173,223 | -0.25(-1.45%) |
Jun 22, 2012 | 16.95 | 17.03 | 16.90 | 17.01 | 2,139,817 | +0.12(+0.73%) |
Jun 21, 2012 | 17.26 | 17.28 | 16.86 | 16.88 | 1,882,537 | -0.38(-2.21%) |
Jun 20, 2012 | 17.30 | 17.33 | 17.14 | 17.27 | 2,239,790 | -0.04(-0.26%) |
Jun 19, 2012 | 17.25 | 17.37 | 17.24 | 17.31 | 2,209,159 | +0.10(+0.61%) |
Jun 18, 2012 | 17.06 | 17.25 | 17.04 | 17.21 | 1,217,025 | +0.08(+0.49%) |
Jun 15, 2012 | 17.02 | 17.14 | 17.01 | 17.12 | 2,040,090 | +0.16(+0.92%) |
Jun 14, 2012 | 16.85 | 17.02 | 16.80 | 16.97 | 2,066,533 | +0.16(+0.92%) |
Jun 13, 2012 | 16.88 | 16.97 | 16.76 | 16.81 | 2,812,549 | -0.11(-0.67%) |
Jun 12, 2012 | 16.81 | 16.93 | 16.71 | 16.92 | 1,740,762 | +0.17(+1.03%) |
Jun 11, 2012 | 17.08 | 17.09 | 16.73 | 16.75 | 2,263,100 | -0.21(-1.22%) |
Jun 08, 2012 | 16.79 | 16.96 | 16.74 | 16.96 | 1,424,455 | +0.12(+0.70%) |
Jun 07, 2012 | 17.01 | 17.01 | 16.81 | 16.84 | 1,820,323 | +0.01(+0.06%) |
Jun 06, 2012 | 16.58 | 16.83 | 16.57 | 16.83 | 3,897,251 | +0.35(+2.13%) |
Jun 05, 2012 | 16.35 | 16.51 | 16.34 | 16.48 | 2,061,628 | +0.07(+0.42%) |
Jun 04, 2012 | 16.37 | 16.44 | 16.25 | 16.41 | 2,387,102 | +0.04(+0.27%) |
Jun 01, 2012 | 16.49 | 16.55 | 16.36 | 16.37 | 2,547,992 | -0.40(-2.39%) |
May 31, 2012 | 16.84 | 16.87 | 16.64 | 16.77 | 2,540,823 | -0.06(-0.36%) |
May 30, 2012 | 16.90 | 16.91 | 16.80 | 16.83 | 2,164,211 | -0.21(-1.24%) |
May 29, 2012 | 17.00 | 17.09 | 16.93 | 17.04 | 2,449,812 | +0.18(+1.09%) |
May 25, 2012 | 16.92 | 16.95 | 16.82 | 16.86 | 1,316,730 | -0.08(-0.47%) |
May 24, 2012 | 16.97 | 16.98 | 16.81 | 16.94 | 3,780,593 | +0.03(+0.17%) |
May 23, 2012 | 16.76 | 16.94 | 16.63 | 16.91 | 2,269,135 | +0.04(+0.21%) |
May 22, 2012 | 16.91 | 17.00 | 16.77 | 16.87 | 1,807,237 | +0.01(+0.06%) |
May 21, 2012 | 16.56 | 16.87 | 16.56 | 16.86 | 3,774,086 | +0.33(+1.99%) |
May 18, 2012 | 16.74 | 16.78 | 16.50 | 16.53 | 2,656,784 | -0.13(-0.80%) |
May 17, 2012 | 16.95 | 16.97 | 16.67 | 16.67 | 3,048,100 | -0.28(-1.62%) |
May 16, 2012 | 17.06 | 17.12 | 16.93 | 16.94 | 15,790,073 | -0.05(-0.32%) |
May 15, 2012 | 17.05 | 17.17 | 16.97 | 17.00 | 4,248,831 | -0.06(-0.37%) |
May 14, 2012 | 17.07 | 17.17 | 17.02 | 17.06 | 2,989,422 | -0.16(-0.94%) |
May 11, 2012 | 17.16 | 17.36 | 17.16 | 17.22 | 2,018,046 | -0.01(-0.07%) |
May 10, 2012 | 17.33 | 17.34 | 17.20 | 17.24 | 1,081,820 | +0.03(+0.16%) |
May 09, 2012 | 17.14 | 17.33 | 17.08 | 17.21 | 3,708,826 | -0.11(-0.66%) |
May 08, 2012 | 17.29 | 17.35 | 17.09 | 17.32 | 1,529,421 | -0.07(-0.40%) |
May 07, 2012 | 17.32 | 17.44 | 17.32 | 17.39 | 1,110,248 | +0.00(+0.00%) |
May 04, 2012 | 17.59 | 17.60 | 17.38 | 17.39 | 1,343,181 | -0.29(-1.62%) |
May 03, 2012 | 17.82 | 17.83 | 17.65 | 17.68 | 1,944,320 | -0.13(-0.71%) |
May 02, 2012 | 17.72 | 17.82 | 17.69 | 17.81 | 1,511,304 | +0.00(+0.03%) |
May 01, 2012 | 17.73 | 17.93 | 17.70 | 17.80 | 2,590,520 | +0.07(+0.37%) |
Apr 30, 2012 | 17.77 | 17.79 | 17.70 | 17.73 | 1,652,225 | -0.08(-0.42%) |
Apr 27, 2012 | 17.81 | 17.86 | 17.75 | 17.81 | 836,915 | +0.05(+0.29%) |
Apr 26, 2012 | 17.62 | 17.78 | 17.62 | 17.76 | 2,040,188 | +0.11(+0.61%) |
Apr 25, 2012 | 17.55 | 17.66 | 17.54 | 17.65 | 1,879,366 | +0.31(+1.79%) |
Apr 24, 2012 | 17.32 | 17.39 | 17.28 | 17.34 | 2,616,397 | +0.02(+0.14%) |
Apr 23, 2012 | 17.30 | 17.33 | 17.22 | 17.32 | 1,983,788 | -0.14(-0.82%) |
Apr 20, 2012 | 17.52 | 17.58 | 17.46 | 17.46 | 1,376,274 | +0.02(+0.13%) |
Apr 19, 2012 | 17.56 | 17.63 | 17.36 | 17.44 | 2,196,595 | -0.14(-0.78%) |
Apr 18, 2012 | 17.57 | 17.64 | 17.55 | 17.57 | 2,146,982 | -0.05(-0.31%) |
Apr 17, 2012 | 17.45 | 17.65 | 17.42 | 17.63 | 6,298,212 | +0.29(+1.67%) |
Apr 16, 2012 | 17.50 | 17.50 | 17.32 | 17.34 | 1,889,387 | -0.08(-0.46%) |
Apr 13, 2012 | 17.55 | 17.57 | 17.41 | 17.42 | 1,591,227 | -0.18(-1.02%) |
Apr 12, 2012 | 17.41 | 17.61 | 17.40 | 17.60 | 2,454,989 | +0.20(+1.18%) |
Apr 11, 2012 | 17.47 | 17.48 | 17.37 | 17.39 | 3,229,202 | +0.09(+0.53%) |
Apr 10, 2012 | 17.53 | 17.57 | 17.27 | 17.30 | 6,862,632 | -0.27(-1.54%) |
Apr 09, 2012 | 17.52 | 17.63 | 17.51 | 17.57 | 1,337,363 | -0.16(-0.93%) |
Apr 05, 2012 | 17.65 | 17.75 | 17.64 | 17.73 | 1,068,251 | +0.04(+0.20%) |
Apr 04, 2012 | 17.72 | 17.75 | 17.63 | 17.70 | 3,135,748 | -0.16(-0.88%) |
Apr 03, 2012 | 17.87 | 17.92 | 17.77 | 17.86 | 3,737,504 | -0.03(-0.17%) |