Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.57 | 16.85 | 16.42 | 16.85 | 5,938,003 | +0.66(+4.09%) |
Jun 28, 2012 | 16.08 | 16.30 | 15.95 | 16.19 | 4,854,461 | -0.01(-0.05%) |
Jun 27, 2012 | 16.27 | 16.44 | 16.17 | 16.20 | 3,899,456 | +0.02(+0.11%) |
Jun 26, 2012 | 16.11 | 16.26 | 15.91 | 16.18 | 3,515,457 | +0.06(+0.40%) |
Jun 25, 2012 | 16.30 | 16.38 | 15.97 | 16.11 | 4,903,738 | -0.42(-2.52%) |
Jun 22, 2012 | 16.61 | 16.65 | 16.34 | 16.53 | 24,908,052 | +0.03(+0.16%) |
Jun 21, 2012 | 17.24 | 17.33 | 16.47 | 16.51 | 6,200,669 | -0.69(-4.02%) |
Jun 20, 2012 | 17.33 | 17.39 | 17.09 | 17.20 | 4,182,789 | -0.12(-0.72%) |
Jun 19, 2012 | 16.99 | 17.47 | 16.99 | 17.32 | 4,553,326 | +0.37(+2.21%) |
Jun 18, 2012 | 16.86 | 17.02 | 16.78 | 16.95 | 3,368,633 | +0.01(+0.05%) |
Jun 15, 2012 | 16.92 | 17.00 | 16.74 | 16.94 | 5,458,649 | +0.17(+1.00%) |
Jun 14, 2012 | 16.61 | 16.88 | 16.48 | 16.77 | 5,706,885 | +0.15(+0.88%) |
Jun 13, 2012 | 16.95 | 16.97 | 16.54 | 16.63 | 5,079,569 | -0.33(-1.95%) |
Jun 12, 2012 | 16.42 | 17.02 | 16.30 | 16.96 | 10,344,052 | +0.63(+3.84%) |
Jun 11, 2012 | 16.77 | 16.78 | 16.29 | 16.33 | 5,468,252 | -0.28(-1.66%) |
Jun 08, 2012 | 16.18 | 16.65 | 16.09 | 16.60 | 4,832,512 | +0.36(+2.22%) |
Jun 07, 2012 | 16.37 | 16.69 | 16.22 | 16.24 | 4,858,463 | -0.03(-0.16%) |
Jun 06, 2012 | 15.89 | 16.29 | 15.88 | 16.27 | 5,253,326 | +0.52(+3.33%) |
Jun 05, 2012 | 15.45 | 15.83 | 15.38 | 15.74 | 6,160,821 | +0.30(+1.92%) |
Jun 04, 2012 | 15.65 | 15.82 | 15.29 | 15.45 | 5,681,771 | -0.24(-1.53%) |
Jun 01, 2012 | 15.85 | 15.93 | 15.62 | 15.69 | 5,800,353 | -0.46(-2.87%) |
May 31, 2012 | 16.24 | 16.34 | 15.91 | 16.15 | 6,991,902 | -0.12(-0.71%) |
May 30, 2012 | 16.59 | 16.64 | 16.15 | 16.27 | 5,521,460 | -0.52(-3.10%) |
May 29, 2012 | 16.64 | 16.96 | 16.58 | 16.79 | 5,401,966 | +0.30(+1.82%) |
May 25, 2012 | 16.59 | 16.64 | 16.45 | 16.49 | 3,460,501 | -0.06(-0.39%) |
May 24, 2012 | 16.77 | 16.79 | 16.37 | 16.55 | 5,168,287 | -0.17(-1.03%) |
May 23, 2012 | 16.42 | 16.77 | 16.27 | 16.73 | 4,936,385 | +0.12(+0.70%) |
May 22, 2012 | 16.60 | 16.73 | 16.48 | 16.61 | 4,514,845 | +0.05(+0.31%) |
May 21, 2012 | 16.19 | 16.62 | 16.17 | 16.56 | 6,173,025 | +0.40(+2.45%) |
May 18, 2012 | 16.34 | 16.39 | 16.12 | 16.16 | 6,059,834 | -0.13(-0.82%) |
May 17, 2012 | 16.66 | 16.73 | 16.18 | 16.30 | 8,720,402 | -0.42(-2.50%) |
May 16, 2012 | 16.75 | 16.99 | 16.62 | 16.71 | 7,219,113 | +0.05(+0.31%) |
May 15, 2012 | 16.80 | 16.95 | 16.63 | 16.66 | 5,732,453 | -0.19(-1.12%) |
May 14, 2012 | 16.61 | 17.04 | 16.57 | 16.85 | 6,039,597 | +0.01(+0.08%) |
May 11, 2012 | 16.71 | 17.23 | 16.46 | 16.84 | 11,505,166 | -0.04(-0.23%) |
May 10, 2012 | 17.50 | 17.64 | 16.45 | 16.87 | 22,214,494 | -0.44(-2.54%) |
May 09, 2012 | 17.30 | 17.54 | 17.21 | 17.32 | 6,236,035 | -0.27(-1.53%) |
May 08, 2012 | 17.41 | 17.61 | 17.28 | 17.58 | 6,322,777 | +0.03(+0.15%) |
May 07, 2012 | 17.58 | 17.68 | 17.42 | 17.56 | 4,761,910 | -0.01(-0.07%) |
May 04, 2012 | 17.77 | 17.93 | 17.44 | 17.57 | 5,777,301 | -0.39(-2.17%) |
May 03, 2012 | 18.33 | 18.33 | 17.91 | 17.96 | 7,621,498 | -0.46(-2.48%) |
May 02, 2012 | 18.05 | 18.45 | 17.98 | 18.42 | 7,523,244 | +0.26(+1.44%) |
May 01, 2012 | 18.36 | 18.47 | 18.06 | 18.16 | 7,630,505 | -0.21(-1.16%) |
Apr 30, 2012 | 18.63 | 18.67 | 18.23 | 18.37 | 4,869,476 | -0.33(-1.78%) |
Apr 27, 2012 | 18.58 | 18.77 | 18.47 | 18.71 | 4,604,956 | +0.26(+1.41%) |
Apr 26, 2012 | 18.19 | 18.51 | 18.11 | 18.44 | 6,369,129 | +0.23(+1.27%) |
Apr 25, 2012 | 18.30 | 18.32 | 18.06 | 18.21 | 7,064,704 | +0.15(+0.83%) |
Apr 24, 2012 | 18.38 | 18.45 | 17.89 | 18.06 | 9,299,244 | +0.12(+0.67%) |
Apr 23, 2012 | 17.86 | 17.97 | 17.56 | 17.94 | 9,017,018 | -0.12(-0.64%) |
Apr 20, 2012 | 18.23 | 18.36 | 18.03 | 18.06 | 7,414,701 | -0.12(-0.68%) |
Apr 19, 2012 | 18.20 | 18.62 | 18.04 | 18.18 | 6,137,105 | -0.08(-0.42%) |
Apr 18, 2012 | 18.49 | 18.49 | 18.20 | 18.26 | 7,916,128 | -0.36(-1.95%) |
Apr 17, 2012 | 18.54 | 18.79 | 18.33 | 18.62 | 6,277,288 | +0.21(+1.11%) |
Apr 16, 2012 | 18.34 | 18.52 | 18.21 | 18.42 | 5,839,074 | +0.13(+0.73%) |
Apr 13, 2012 | 18.42 | 18.46 | 18.24 | 18.29 | 5,197,822 | -0.23(-1.26%) |
Apr 12, 2012 | 18.15 | 18.59 | 18.08 | 18.52 | 5,414,063 | +0.36(+1.99%) |
Apr 11, 2012 | 18.88 | 18.94 | 17.82 | 18.16 | 19,665,126 | -0.50(-2.70%) |
Apr 10, 2012 | 19.06 | 19.06 | 18.56 | 18.66 | 5,580,280 | -0.41(-2.13%) |
Apr 09, 2012 | 19.37 | 19.37 | 19.03 | 19.07 | 5,924,212 | -0.59(-3.00%) |
Apr 05, 2012 | 19.51 | 19.77 | 19.51 | 19.66 | 4,793,803 | +0.02(+0.11%) |
Apr 04, 2012 | 19.74 | 19.77 | 19.49 | 19.64 | 6,478,836 | -0.32(-1.59%) |
Apr 03, 2012 | 20.13 | 20.63 | 19.81 | 19.95 | 9,164,941 | -0.21(-1.04%) |