Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.81 | 16.96 | 16.72 | 16.90 | 8,303,123 | +0.60(+3.66%) |
Jun 28, 2012 | 16.37 | 16.40 | 16.02 | 16.30 | 6,915,192 | -0.16(-0.99%) |
Jun 27, 2012 | 16.45 | 16.62 | 16.39 | 16.47 | 5,400,696 | +0.09(+0.57%) |
Jun 26, 2012 | 16.48 | 16.55 | 16.30 | 16.37 | 6,578,356 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.84 | 16.44 | 16.48 | 5,726,652 | -0.60(-3.52%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.70 | 17.08 | 9,031,592 | +0.20(+1.21%) |
Jun 21, 2012 | 17.40 | 17.47 | 16.86 | 16.88 | 4,582,107 | -0.47(-2.70%) |
Jun 20, 2012 | 17.48 | 17.53 | 17.18 | 17.34 | 5,369,812 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.66 | 17.06 | 17.50 | 8,038,510 | +0.45(+2.64%) |
Jun 18, 2012 | 16.84 | 17.15 | 16.68 | 17.05 | 6,282,137 | +0.19(+1.11%) |
Jun 15, 2012 | 16.95 | 17.01 | 16.70 | 16.86 | 6,441,145 | +0.04(+0.21%) |
Jun 14, 2012 | 16.72 | 16.93 | 16.59 | 16.82 | 5,508,205 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.10 | 16.66 | 16.72 | 4,790,142 | -0.32(-1.89%) |
Jun 12, 2012 | 16.79 | 17.05 | 16.73 | 17.04 | 5,370,364 | +0.32(+1.89%) |
Jun 11, 2012 | 17.31 | 17.35 | 16.71 | 16.72 | 5,915,132 | -0.39(-2.25%) |
Jun 08, 2012 | 17.00 | 17.13 | 16.71 | 17.11 | 5,736,565 | +0.03(+0.17%) |
Jun 07, 2012 | 17.34 | 17.69 | 17.02 | 17.08 | 8,610,582 | +0.03(+0.17%) |
Jun 06, 2012 | 16.54 | 17.06 | 16.54 | 17.05 | 9,465,650 | +0.64(+3.88%) |
Jun 05, 2012 | 16.19 | 16.50 | 16.14 | 16.41 | 5,818,522 | +0.16(+0.97%) |
Jun 04, 2012 | 16.46 | 16.46 | 15.95 | 16.26 | 9,439,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.63 | 16.76 | 16.38 | 16.44 | 6,736,955 | -0.63(-3.66%) |
May 31, 2012 | 17.10 | 17.23 | 16.79 | 17.07 | 7,326,253 | -0.05(-0.27%) |
May 30, 2012 | 17.27 | 17.29 | 17.05 | 17.12 | 6,036,823 | -0.37(-2.14%) |
May 29, 2012 | 17.31 | 17.68 | 17.31 | 17.49 | 8,193,293 | +0.36(+2.08%) |
May 25, 2012 | 17.37 | 17.39 | 17.01 | 17.13 | 8,679,005 | -0.18(-1.05%) |
May 24, 2012 | 17.45 | 17.67 | 17.12 | 17.31 | 9,551,545 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.48 | 16.84 | 17.41 | 11,143,082 | +0.08(+0.44%) |
May 22, 2012 | 17.36 | 17.71 | 17.19 | 17.34 | 8,603,806 | +0.01(+0.04%) |
May 21, 2012 | 16.75 | 17.38 | 16.75 | 17.33 | 8,856,455 | +0.60(+3.57%) |
May 18, 2012 | 16.73 | 16.89 | 16.58 | 16.73 | 8,728,991 | +0.05(+0.31%) |
May 17, 2012 | 17.45 | 17.54 | 16.66 | 16.68 | 14,161,555 | -0.75(-4.32%) |
May 16, 2012 | 18.03 | 18.06 | 17.41 | 17.44 | 10,629,271 | -0.49(-2.75%) |
May 15, 2012 | 17.77 | 18.25 | 17.68 | 17.93 | 11,313,363 | +0.11(+0.62%) |
May 14, 2012 | 17.96 | 18.08 | 17.73 | 17.82 | 7,907,334 | -0.31(-1.69%) |
May 11, 2012 | 17.93 | 18.34 | 17.85 | 18.12 | 7,036,278 | +0.02(+0.13%) |
May 10, 2012 | 18.31 | 18.40 | 18.03 | 18.10 | 7,118,187 | -0.06(-0.35%) |
May 09, 2012 | 18.10 | 18.25 | 17.82 | 18.17 | 10,692,945 | -0.19(-1.01%) |
May 08, 2012 | 18.36 | 18.39 | 17.90 | 18.35 | 10,853,812 | -0.16(-0.88%) |
May 07, 2012 | 18.52 | 18.74 | 18.50 | 18.51 | 6,842,757 | -0.10(-0.56%) |
May 04, 2012 | 18.94 | 18.97 | 18.48 | 18.62 | 6,369,199 | -0.36(-1.89%) |
May 03, 2012 | 19.29 | 19.32 | 18.90 | 18.98 | 6,562,905 | -0.34(-1.74%) |
May 02, 2012 | 19.21 | 19.36 | 19.09 | 19.31 | 6,126,841 | -0.04(-0.21%) |
May 01, 2012 | 19.25 | 19.47 | 19.03 | 19.35 | 9,111,497 | +0.05(+0.27%) |
Apr 30, 2012 | 19.52 | 19.52 | 19.09 | 19.30 | 8,597,683 | -0.31(-1.60%) |
Apr 27, 2012 | 19.56 | 19.89 | 19.43 | 19.61 | 7,993,810 | +0.06(+0.30%) |
Apr 26, 2012 | 19.35 | 19.66 | 19.33 | 19.56 | 8,759,533 | +0.12(+0.60%) |
Apr 25, 2012 | 19.17 | 19.47 | 19.13 | 19.44 | 7,087,008 | +0.42(+2.22%) |
Apr 24, 2012 | 18.77 | 19.06 | 18.74 | 19.02 | 7,613,207 | +0.30(+1.61%) |
Apr 23, 2012 | 18.88 | 18.89 | 18.52 | 18.72 | 7,885,882 | -0.42(-2.18%) |
Apr 20, 2012 | 19.18 | 19.34 | 19.09 | 19.13 | 5,712,152 | +0.03(+0.18%) |
Apr 19, 2012 | 19.17 | 19.25 | 18.94 | 19.10 | 5,816,547 | -0.05(-0.27%) |
Apr 18, 2012 | 19.16 | 19.27 | 19.09 | 19.15 | 6,119,759 | -0.10(-0.51%) |
Apr 17, 2012 | 19.13 | 19.31 | 18.92 | 19.25 | 8,337,361 | +0.21(+1.10%) |
Apr 16, 2012 | 19.14 | 19.24 | 18.94 | 19.04 | 7,481,616 | -0.06(-0.33%) |
Apr 13, 2012 | 19.25 | 19.32 | 19.07 | 19.10 | 6,908,758 | -0.17(-0.90%) |
Apr 12, 2012 | 19.02 | 19.34 | 18.96 | 19.28 | 8,854,665 | +0.31(+1.62%) |
Apr 11, 2012 | 19.24 | 19.27 | 18.95 | 18.97 | 10,625,561 | +0.04(+0.21%) |
Apr 10, 2012 | 19.68 | 19.71 | 18.89 | 18.93 | 14,526,458 | -0.75(-3.83%) |
Apr 09, 2012 | 19.81 | 19.85 | 19.60 | 19.68 | 8,704,291 | -0.52(-2.58%) |
Apr 05, 2012 | 20.29 | 20.46 | 20.08 | 20.20 | 6,018,598 | -0.13(-0.65%) |
Apr 04, 2012 | 20.31 | 20.41 | 20.05 | 20.34 | 7,951,648 | +0.07(+0.34%) |
Apr 03, 2012 | 20.37 | 20.62 | 20.20 | 20.27 | 10,271,254 | -0.11(-0.54%) |