Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.24 | 14.62 | 14.21 | 14.62 | 5,264,478 | +0.61(+4.35%) |
Jun 28, 2012 | 13.86 | 14.03 | 13.64 | 14.01 | 5,686,740 | +0.09(+0.68%) |
Jun 27, 2012 | 13.99 | 14.10 | 13.83 | 13.92 | 3,959,369 | -0.07(-0.49%) |
Jun 26, 2012 | 14.08 | 14.16 | 13.84 | 13.99 | 4,637,653 | -0.04(-0.28%) |
Jun 25, 2012 | 14.01 | 14.07 | 13.89 | 14.03 | 4,249,668 | -0.09(-0.64%) |
Jun 22, 2012 | 14.21 | 14.22 | 14.00 | 14.12 | 5,300,943 | +0.00(+0.03%) |
Jun 21, 2012 | 14.71 | 14.79 | 14.09 | 14.12 | 5,346,867 | -0.53(-3.62%) |
Jun 20, 2012 | 14.71 | 14.77 | 14.49 | 14.65 | 3,824,895 | -0.03(-0.22%) |
Jun 19, 2012 | 14.50 | 14.78 | 14.50 | 14.68 | 4,745,690 | +0.28(+1.94%) |
Jun 18, 2012 | 14.23 | 14.42 | 14.15 | 14.40 | 5,414,631 | +0.03(+0.23%) |
Jun 15, 2012 | 14.27 | 14.38 | 14.20 | 14.37 | 5,711,710 | +0.21(+1.46%) |
Jun 14, 2012 | 14.13 | 14.27 | 14.00 | 14.16 | 5,596,845 | +0.08(+0.54%) |
Jun 13, 2012 | 14.20 | 14.30 | 14.01 | 14.08 | 6,619,371 | -0.19(-1.35%) |
Jun 12, 2012 | 14.12 | 14.31 | 14.04 | 14.28 | 6,922,622 | +0.13(+0.95%) |
Jun 11, 2012 | 14.78 | 14.82 | 14.12 | 14.14 | 7,484,567 | -0.47(-3.20%) |
Jun 08, 2012 | 14.35 | 14.66 | 14.27 | 14.61 | 6,346,705 | +0.26(+1.79%) |
Jun 07, 2012 | 14.47 | 14.61 | 14.28 | 14.35 | 8,145,221 | +0.02(+0.14%) |
Jun 06, 2012 | 14.23 | 14.34 | 13.99 | 14.33 | 12,760,146 | +0.13(+0.91%) |
Jun 05, 2012 | 15.22 | 15.22 | 14.08 | 14.20 | 28,752,412 | -1.53(-9.75%) |
Jun 04, 2012 | 15.69 | 15.84 | 15.49 | 15.74 | 6,112,281 | +0.07(+0.46%) |
Jun 01, 2012 | 15.76 | 15.89 | 15.63 | 15.67 | 7,211,766 | -0.38(-2.37%) |
May 31, 2012 | 16.10 | 16.14 | 15.82 | 16.05 | 6,827,377 | -0.09(-0.56%) |
May 30, 2012 | 16.27 | 16.31 | 15.99 | 16.14 | 4,841,550 | -0.34(-2.09%) |
May 29, 2012 | 16.34 | 16.58 | 16.24 | 16.48 | 4,940,105 | +0.37(+2.32%) |
May 25, 2012 | 16.18 | 16.21 | 16.03 | 16.11 | 3,782,827 | +0.01(+0.09%) |
May 24, 2012 | 16.09 | 16.14 | 15.87 | 16.09 | 5,446,905 | +0.05(+0.32%) |
May 23, 2012 | 15.81 | 16.08 | 15.63 | 16.04 | 6,506,350 | +0.07(+0.41%) |
May 22, 2012 | 15.78 | 16.13 | 15.65 | 15.98 | 6,844,070 | +0.32(+2.06%) |
May 21, 2012 | 15.24 | 15.69 | 15.20 | 15.65 | 10,055,697 | +0.47(+3.08%) |
May 18, 2012 | 15.47 | 15.54 | 15.14 | 15.19 | 6,925,932 | -0.17(-1.11%) |
May 17, 2012 | 15.94 | 15.96 | 15.34 | 15.36 | 11,442,338 | -0.57(-3.58%) |
May 16, 2012 | 15.85 | 16.03 | 15.77 | 15.93 | 7,593,414 | +0.19(+1.20%) |
May 15, 2012 | 15.69 | 16.02 | 15.69 | 15.74 | 8,129,752 | -0.02(-0.12%) |
May 14, 2012 | 15.69 | 15.88 | 15.58 | 15.76 | 7,995,041 | -0.14(-0.89%) |
May 11, 2012 | 15.89 | 16.13 | 15.71 | 15.90 | 6,505,410 | -0.12(-0.73%) |
May 10, 2012 | 15.76 | 16.07 | 15.76 | 16.01 | 11,567,746 | +0.36(+2.32%) |
May 09, 2012 | 15.74 | 15.79 | 15.58 | 15.65 | 9,766,076 | -0.25(-1.60%) |
May 08, 2012 | 15.76 | 15.99 | 15.47 | 15.90 | 12,319,237 | +0.00(+0.02%) |
May 07, 2012 | 15.96 | 16.09 | 15.86 | 15.90 | 9,245,315 | -0.17(-1.04%) |
May 04, 2012 | 16.43 | 16.55 | 16.00 | 16.07 | 10,259,166 | -0.54(-3.28%) |
May 03, 2012 | 17.29 | 17.37 | 16.61 | 16.61 | 7,401,990 | -0.61(-3.56%) |
May 02, 2012 | 16.90 | 17.25 | 16.84 | 17.23 | 6,998,263 | +0.17(+1.00%) |
May 01, 2012 | 16.95 | 17.25 | 16.82 | 17.05 | 10,059,856 | +0.07(+0.41%) |
Apr 30, 2012 | 17.20 | 17.29 | 16.95 | 16.99 | 4,347,804 | -0.25(-1.47%) |
Apr 27, 2012 | 17.14 | 17.40 | 17.10 | 17.24 | 3,897,396 | +0.17(+1.02%) |
Apr 26, 2012 | 17.03 | 17.14 | 16.86 | 17.07 | 4,968,841 | +0.01(+0.08%) |
Apr 25, 2012 | 16.84 | 17.08 | 16.77 | 17.05 | 8,483,296 | +0.32(+1.90%) |
Apr 24, 2012 | 16.74 | 16.84 | 16.49 | 16.73 | 10,833,546 | -0.03(-0.17%) |
Apr 23, 2012 | 17.27 | 17.27 | 16.71 | 16.76 | 8,490,292 | -0.67(-3.82%) |
Apr 20, 2012 | 17.31 | 17.50 | 17.20 | 17.43 | 6,287,226 | +0.26(+1.49%) |
Apr 19, 2012 | 17.49 | 17.53 | 17.09 | 17.17 | 6,494,491 | -0.36(-2.04%) |
Apr 18, 2012 | 17.55 | 17.64 | 17.44 | 17.53 | 5,115,769 | -0.19(-1.06%) |
Apr 17, 2012 | 17.57 | 17.77 | 17.40 | 17.72 | 8,365,989 | +0.27(+1.57%) |
Apr 16, 2012 | 17.68 | 17.76 | 17.42 | 17.44 | 7,446,680 | -0.20(-1.11%) |
Apr 13, 2012 | 17.59 | 17.89 | 17.36 | 17.64 | 8,053,139 | -0.03(-0.16%) |
Apr 12, 2012 | 17.53 | 17.88 | 17.25 | 17.67 | 16,978,472 | -0.27(-1.53%) |
Apr 11, 2012 | 17.91 | 18.10 | 17.78 | 17.94 | 12,080,970 | +0.26(+1.49%) |
Apr 10, 2012 | 18.62 | 18.62 | 17.65 | 17.68 | 17,384,284 | -0.97(-5.20%) |
Apr 09, 2012 | 18.99 | 19.01 | 18.62 | 18.65 | 7,757,453 | -0.50(-2.63%) |
Apr 05, 2012 | 19.08 | 19.31 | 19.06 | 19.15 | 4,914,083 | +0.01(+0.07%) |
Apr 04, 2012 | 19.24 | 19.28 | 19.03 | 19.14 | 8,606,419 | -0.16(-0.81%) |
Apr 03, 2012 | 19.42 | 19.62 | 19.12 | 19.29 | 11,591,065 | -0.46(-2.34%) |