Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.31 | 16.73 | 15.99 | 16.61 | 2,649,996 | +0.78(+4.90%) |
Jun 28, 2012 | 15.72 | 15.97 | 15.52 | 15.83 | 2,674,214 | -0.10(-0.62%) |
Jun 27, 2012 | 15.77 | 16.06 | 15.58 | 15.93 | 2,877,793 | +0.45(+2.93%) |
Jun 26, 2012 | 15.39 | 15.69 | 15.23 | 15.47 | 1,573,526 | +0.09(+0.60%) |
Jun 25, 2012 | 15.38 | 15.59 | 15.24 | 15.38 | 2,614,712 | -0.21(-1.33%) |
Jun 22, 2012 | 15.57 | 15.81 | 15.50 | 15.59 | 3,829,676 | +0.13(+0.85%) |
Jun 21, 2012 | 15.83 | 15.91 | 15.39 | 15.46 | 2,997,828 | -0.37(-2.35%) |
Jun 20, 2012 | 15.80 | 15.94 | 15.66 | 15.83 | 2,235,466 | +0.00(+0.00%) |
Jun 19, 2012 | 15.62 | 16.04 | 15.62 | 15.83 | 3,068,240 | +0.29(+1.86%) |
Jun 18, 2012 | 15.71 | 15.71 | 15.18 | 15.54 | 4,718,938 | -0.33(-2.10%) |
Jun 15, 2012 | 15.33 | 15.92 | 15.24 | 15.87 | 5,280,519 | +0.72(+4.73%) |
Jun 14, 2012 | 14.89 | 15.24 | 14.71 | 15.16 | 3,036,400 | +0.26(+1.72%) |
Jun 13, 2012 | 14.88 | 15.12 | 14.72 | 14.90 | 4,214,289 | -0.03(-0.22%) |
Jun 12, 2012 | 14.76 | 15.01 | 14.59 | 14.93 | 2,245,362 | +0.25(+1.68%) |
Jun 11, 2012 | 15.19 | 15.24 | 14.67 | 14.69 | 4,103,434 | -0.36(-2.36%) |
Jun 08, 2012 | 14.65 | 15.09 | 14.57 | 15.04 | 3,284,302 | +0.33(+2.27%) |
Jun 07, 2012 | 14.94 | 15.10 | 14.49 | 14.71 | 3,795,284 | -0.03(-0.19%) |
Jun 06, 2012 | 14.47 | 14.76 | 14.46 | 14.74 | 3,556,470 | +0.42(+2.90%) |
Jun 05, 2012 | 13.78 | 14.37 | 13.78 | 14.32 | 4,446,123 | +0.49(+3.56%) |
Jun 04, 2012 | 13.80 | 13.92 | 13.51 | 13.83 | 2,991,988 | -0.06(-0.43%) |
Jun 01, 2012 | 14.15 | 14.26 | 13.73 | 13.89 | 3,129,805 | -0.56(-3.90%) |
May 31, 2012 | 14.33 | 14.48 | 14.25 | 14.45 | 2,854,820 | -0.01(-0.04%) |
May 30, 2012 | 14.66 | 14.68 | 14.38 | 14.46 | 3,474,374 | -0.38(-2.56%) |
May 29, 2012 | 14.81 | 14.84 | 14.57 | 14.84 | 3,198,965 | +0.13(+0.88%) |
May 25, 2012 | 14.51 | 14.88 | 14.42 | 14.71 | 3,506,641 | +0.22(+1.54%) |
May 24, 2012 | 14.22 | 14.50 | 14.12 | 14.48 | 5,356,251 | +0.36(+2.57%) |
May 23, 2012 | 14.34 | 14.80 | 13.73 | 14.12 | 10,331,176 | +0.86(+6.51%) |
May 22, 2012 | 13.42 | 13.67 | 13.14 | 13.26 | 6,171,355 | -0.02(-0.12%) |
May 21, 2012 | 13.24 | 13.44 | 13.16 | 13.27 | 5,462,562 | -0.02(-0.16%) |
May 18, 2012 | 13.44 | 13.65 | 13.22 | 13.30 | 3,831,897 | -0.08(-0.57%) |
May 17, 2012 | 14.00 | 14.05 | 13.37 | 13.37 | 3,748,122 | -0.59(-4.20%) |
May 16, 2012 | 14.09 | 14.25 | 13.86 | 13.96 | 3,194,441 | -0.14(-0.96%) |
May 15, 2012 | 14.10 | 14.35 | 14.05 | 14.09 | 2,963,413 | -0.03(-0.23%) |
May 14, 2012 | 14.10 | 14.34 | 14.07 | 14.13 | 1,852,201 | -0.15(-1.06%) |
May 11, 2012 | 14.29 | 14.57 | 14.24 | 14.28 | 1,760,497 | -0.14(-0.98%) |
May 10, 2012 | 14.65 | 14.80 | 14.37 | 14.42 | 2,009,749 | -0.10(-0.71%) |
May 09, 2012 | 14.22 | 14.64 | 14.18 | 14.52 | 2,581,159 | +0.15(+1.02%) |
May 08, 2012 | 14.93 | 14.93 | 14.09 | 14.38 | 6,094,713 | -0.84(-5.53%) |
May 07, 2012 | 15.11 | 15.33 | 15.05 | 15.22 | 3,090,365 | -0.01(-0.04%) |
May 04, 2012 | 15.88 | 15.89 | 15.05 | 15.22 | 4,202,743 | -0.79(-4.95%) |
May 03, 2012 | 16.24 | 16.29 | 15.80 | 16.01 | 2,529,645 | -0.20(-1.20%) |
May 02, 2012 | 15.75 | 16.23 | 15.68 | 16.21 | 1,883,011 | +0.40(+2.54%) |
May 01, 2012 | 15.91 | 15.99 | 15.65 | 15.81 | 3,428,159 | -0.08(-0.48%) |
Apr 30, 2012 | 15.84 | 16.04 | 15.55 | 15.88 | 2,163,845 | +0.04(+0.24%) |
Apr 27, 2012 | 16.06 | 16.09 | 15.72 | 15.85 | 1,927,336 | -0.13(-0.81%) |
Apr 26, 2012 | 15.79 | 16.09 | 15.69 | 15.98 | 1,557,515 | +0.15(+0.96%) |
Apr 25, 2012 | 15.60 | 15.86 | 15.48 | 15.82 | 2,106,025 | +0.40(+2.60%) |
Apr 24, 2012 | 15.76 | 15.76 | 15.32 | 15.42 | 3,408,782 | -0.37(-2.37%) |
Apr 23, 2012 | 15.93 | 15.98 | 15.70 | 15.80 | 2,993,900 | -0.36(-2.25%) |
Apr 20, 2012 | 16.10 | 16.33 | 16.06 | 16.16 | 2,095,746 | +0.15(+0.95%) |
Apr 19, 2012 | 16.17 | 16.24 | 15.92 | 16.01 | 2,212,796 | -0.20(-1.24%) |
Apr 18, 2012 | 16.18 | 16.42 | 16.10 | 16.21 | 1,698,738 | -0.02(-0.10%) |
Apr 17, 2012 | 16.07 | 16.37 | 16.06 | 16.23 | 2,021,019 | +0.30(+1.91%) |
Apr 16, 2012 | 16.09 | 16.11 | 15.84 | 15.92 | 2,044,926 | -0.09(-0.54%) |
Apr 13, 2012 | 16.07 | 16.19 | 15.87 | 16.01 | 1,440,452 | -0.10(-0.61%) |
Apr 12, 2012 | 16.02 | 16.18 | 15.99 | 16.11 | 2,682,336 | +0.11(+0.71%) |
Apr 11, 2012 | 16.14 | 16.28 | 15.95 | 15.99 | 2,154,012 | +0.02(+0.14%) |
Apr 10, 2012 | 16.56 | 16.63 | 15.94 | 15.97 | 2,650,916 | -0.59(-3.57%) |
Apr 09, 2012 | 16.33 | 16.59 | 16.27 | 16.56 | 2,797,603 | -0.04(-0.26%) |
Apr 05, 2012 | 16.72 | 16.92 | 16.58 | 16.61 | 2,125,273 | -0.18(-1.07%) |
Apr 04, 2012 | 17.05 | 17.08 | 16.68 | 16.78 | 2,664,590 | -0.41(-2.37%) |
Apr 03, 2012 | 17.06 | 17.30 | 17.05 | 17.19 | 2,554,277 | +0.08(+0.44%) |