Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.20 | 16.30 | 16.07 | 16.17 | 3,010,146 | +0.12(+0.73%) |
Jun 28, 2012 | 15.99 | 16.07 | 15.92 | 16.05 | 3,244,685 | -0.01(-0.04%) |
Jun 27, 2012 | 15.99 | 16.07 | 15.96 | 16.06 | 1,950,488 | +0.12(+0.78%) |
Jun 26, 2012 | 15.95 | 16.02 | 15.85 | 15.93 | 2,249,950 | +0.03(+0.17%) |
Jun 25, 2012 | 15.90 | 15.94 | 15.81 | 15.90 | 2,602,840 | -0.08(-0.52%) |
Jun 22, 2012 | 16.07 | 16.10 | 15.94 | 15.99 | 3,087,776 | -0.02(-0.13%) |
Jun 21, 2012 | 16.17 | 16.29 | 15.97 | 16.01 | 3,054,517 | -0.16(-0.98%) |
Jun 20, 2012 | 16.31 | 16.36 | 16.08 | 16.17 | 3,759,997 | -0.17(-1.05%) |
Jun 19, 2012 | 16.48 | 16.50 | 16.30 | 16.34 | 4,060,704 | -0.08(-0.50%) |
Jun 18, 2012 | 16.33 | 16.44 | 16.27 | 16.42 | 2,412,672 | +0.09(+0.55%) |
Jun 15, 2012 | 16.31 | 16.36 | 16.27 | 16.33 | 3,759,566 | +0.05(+0.34%) |
Jun 14, 2012 | 16.18 | 16.30 | 16.18 | 16.28 | 3,309,636 | +0.12(+0.77%) |
Jun 13, 2012 | 16.20 | 16.22 | 15.99 | 16.15 | 2,660,106 | +0.04(+0.26%) |
Jun 12, 2012 | 16.17 | 16.19 | 16.01 | 16.11 | 4,131,252 | -0.04(-0.26%) |
Jun 11, 2012 | 16.23 | 16.38 | 16.14 | 16.15 | 3,098,432 | -0.06(-0.34%) |
Jun 08, 2012 | 16.07 | 16.22 | 16.01 | 16.21 | 4,615,197 | +0.13(+0.81%) |
Jun 07, 2012 | 16.09 | 16.20 | 16.03 | 16.08 | 5,490,368 | +0.06(+0.39%) |
Jun 06, 2012 | 16.13 | 16.13 | 15.95 | 16.01 | 8,850,336 | +0.01(+0.09%) |
Jun 05, 2012 | 15.87 | 16.09 | 15.84 | 16.00 | 3,556,908 | +0.11(+0.69%) |
Jun 04, 2012 | 15.87 | 15.94 | 15.75 | 15.89 | 5,675,290 | +0.02(+0.13%) |
Jun 01, 2012 | 15.97 | 15.99 | 15.84 | 15.87 | 5,781,049 | -0.16(-0.99%) |
May 31, 2012 | 15.88 | 16.09 | 15.82 | 16.03 | 15,800,984 | +0.23(+1.44%) |
May 30, 2012 | 15.95 | 16.02 | 15.79 | 15.80 | 3,309,752 | -0.21(-1.33%) |
May 29, 2012 | 16.01 | 16.05 | 15.79 | 16.01 | 5,608,861 | +0.11(+0.69%) |
May 25, 2012 | 15.89 | 15.99 | 15.85 | 15.90 | 2,859,214 | +0.03(+0.22%) |
May 24, 2012 | 15.75 | 15.91 | 15.75 | 15.87 | 3,559,423 | +0.12(+0.79%) |
May 23, 2012 | 15.79 | 15.90 | 15.59 | 15.75 | 5,790,749 | -0.11(-0.69%) |
May 22, 2012 | 15.70 | 15.92 | 15.70 | 15.86 | 4,127,080 | +0.16(+1.01%) |
May 21, 2012 | 15.62 | 15.70 | 15.57 | 15.70 | 3,745,928 | +0.10(+0.62%) |
May 18, 2012 | 15.69 | 15.81 | 15.57 | 15.60 | 8,307,562 | -0.01(-0.09%) |
May 17, 2012 | 15.72 | 15.75 | 15.56 | 15.61 | 4,663,402 | -0.05(-0.35%) |
May 16, 2012 | 15.57 | 15.76 | 15.53 | 15.67 | 7,074,289 | +0.19(+1.20%) |
May 15, 2012 | 15.62 | 15.65 | 15.44 | 15.48 | 3,163,994 | -0.17(-1.10%) |
May 14, 2012 | 15.65 | 15.75 | 15.56 | 15.66 | 2,301,423 | -0.05(-0.35%) |
May 11, 2012 | 15.71 | 15.84 | 15.67 | 15.71 | 2,771,563 | -0.04(-0.26%) |
May 10, 2012 | 15.55 | 15.82 | 15.50 | 15.75 | 3,107,420 | +0.30(+1.91%) |
May 09, 2012 | 15.46 | 15.55 | 15.35 | 15.46 | 3,723,430 | -0.10(-0.66%) |
May 08, 2012 | 15.43 | 15.57 | 15.39 | 15.56 | 2,905,161 | +0.12(+0.80%) |
May 07, 2012 | 15.44 | 15.50 | 15.40 | 15.44 | 3,470,405 | -0.02(-0.13%) |
May 04, 2012 | 15.48 | 15.61 | 15.45 | 15.46 | 3,296,037 | -0.08(-0.53%) |
May 03, 2012 | 15.57 | 15.66 | 15.50 | 15.54 | 5,191,771 | -0.01(-0.09%) |
May 02, 2012 | 15.73 | 15.77 | 15.55 | 15.55 | 3,249,224 | -0.27(-1.70%) |
May 01, 2012 | 15.71 | 15.87 | 15.65 | 15.82 | 6,360,047 | +0.17(+1.09%) |
Apr 30, 2012 | 15.55 | 15.66 | 15.45 | 15.65 | 8,736,231 | +0.11(+0.70%) |
Apr 27, 2012 | 15.48 | 15.62 | 15.46 | 15.54 | 7,610,579 | +0.10(+0.62%) |
Apr 26, 2012 | 15.20 | 15.46 | 15.13 | 15.45 | 8,106,862 | +0.25(+1.66%) |
Apr 25, 2012 | 15.18 | 15.30 | 15.11 | 15.19 | 4,008,932 | +0.05(+0.36%) |
Apr 24, 2012 | 15.09 | 15.18 | 15.01 | 15.14 | 2,276,464 | +0.09(+0.59%) |
Apr 23, 2012 | 15.10 | 15.11 | 14.97 | 15.05 | 3,456,204 | -0.13(-0.85%) |
Apr 20, 2012 | 15.04 | 15.26 | 15.00 | 15.18 | 3,547,262 | +0.18(+1.18%) |
Apr 19, 2012 | 15.02 | 15.11 | 14.91 | 15.00 | 3,409,649 | -0.01(-0.09%) |
Apr 18, 2012 | 14.92 | 15.02 | 14.86 | 15.02 | 4,848,404 | +0.05(+0.36%) |
Apr 17, 2012 | 14.96 | 14.99 | 14.80 | 14.96 | 3,063,541 | +0.06(+0.41%) |
Apr 16, 2012 | 14.72 | 14.92 | 14.67 | 14.90 | 4,195,081 | +0.24(+1.63%) |
Apr 13, 2012 | 14.64 | 14.75 | 14.61 | 14.66 | 4,682,663 | +0.01(+0.05%) |
Apr 12, 2012 | 14.64 | 14.68 | 14.53 | 14.66 | 3,902,559 | +0.01(+0.05%) |
Apr 11, 2012 | 14.79 | 14.83 | 14.58 | 14.65 | 4,852,361 | -0.07(-0.46%) |
Apr 10, 2012 | 15.00 | 15.01 | 14.62 | 14.72 | 4,910,756 | -0.33(-2.17%) |
Apr 09, 2012 | 14.98 | 15.05 | 14.92 | 15.05 | 3,664,731 | -0.03(-0.18%) |
Apr 05, 2012 | 15.07 | 15.09 | 14.92 | 15.07 | 3,914,482 | -0.05(-0.32%) |
Apr 04, 2012 | 15.19 | 15.19 | 15.05 | 15.12 | 2,376,874 | -0.12(-0.76%) |
Apr 03, 2012 | 15.19 | 15.24 | 15.05 | 15.24 | 5,212,154 | +0.05(+0.36%) |