Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.06 | 24.29 | 22.49 | 23.95 | 16,446,166 | +4.69(+24.36%) |
Jun 28, 2012 | 19.31 | 19.51 | 18.92 | 19.26 | 7,098,110 | +0.01(+0.05%) |
Jun 27, 2012 | 19.64 | 19.68 | 19.23 | 19.25 | 6,087,771 | -0.39(-1.98%) |
Jun 26, 2012 | 19.35 | 19.95 | 19.15 | 19.64 | 6,681,083 | +0.29(+1.51%) |
Jun 25, 2012 | 18.17 | 19.66 | 17.98 | 19.35 | 18,913,980 | +2.20(+12.86%) |
Jun 22, 2012 | 17.31 | 17.41 | 17.06 | 17.15 | 2,360,143 | -0.12(-0.67%) |
Jun 21, 2012 | 17.68 | 17.70 | 17.23 | 17.26 | 1,478,645 | -0.30(-1.71%) |
Jun 20, 2012 | 17.57 | 17.71 | 17.41 | 17.56 | 1,363,173 | -0.04(-0.25%) |
Jun 19, 2012 | 17.49 | 17.78 | 17.42 | 17.61 | 1,469,691 | +0.19(+1.12%) |
Jun 18, 2012 | 17.31 | 17.50 | 17.23 | 17.41 | 1,362,013 | +0.01(+0.05%) |
Jun 15, 2012 | 17.40 | 17.47 | 17.31 | 17.40 | 1,937,882 | +0.07(+0.41%) |
Jun 14, 2012 | 16.95 | 17.36 | 16.93 | 17.33 | 1,865,293 | +0.42(+2.46%) |
Jun 13, 2012 | 16.82 | 17.01 | 16.72 | 16.92 | 1,736,563 | +0.09(+0.53%) |
Jun 12, 2012 | 16.61 | 16.84 | 16.57 | 16.83 | 1,974,273 | +0.27(+1.60%) |
Jun 11, 2012 | 17.08 | 17.16 | 16.55 | 16.56 | 2,500,423 | -0.39(-2.30%) |
Jun 08, 2012 | 16.91 | 17.11 | 16.82 | 16.95 | 1,876,199 | +0.04(+0.21%) |
Jun 07, 2012 | 17.42 | 17.44 | 16.90 | 16.92 | 1,962,806 | -0.32(-1.85%) |
Jun 06, 2012 | 17.02 | 17.31 | 17.00 | 17.24 | 2,132,717 | +0.31(+1.83%) |
Jun 05, 2012 | 16.47 | 16.97 | 16.46 | 16.93 | 1,782,541 | +0.38(+2.30%) |
Jun 04, 2012 | 16.62 | 16.70 | 16.38 | 16.55 | 1,385,999 | -0.06(-0.37%) |
Jun 01, 2012 | 16.80 | 16.84 | 16.52 | 16.61 | 2,168,064 | -0.47(-2.75%) |
May 31, 2012 | 17.11 | 17.14 | 16.90 | 17.08 | 2,722,769 | -0.06(-0.36%) |
May 30, 2012 | 17.15 | 17.24 | 17.10 | 17.14 | 1,914,125 | -0.13(-0.77%) |
May 29, 2012 | 17.14 | 17.32 | 17.13 | 17.27 | 1,291,325 | +0.15(+0.88%) |
May 25, 2012 | 16.99 | 17.26 | 16.98 | 17.12 | 1,677,296 | +0.17(+0.99%) |
May 24, 2012 | 16.83 | 16.98 | 16.74 | 16.95 | 1,623,596 | +0.13(+0.79%) |
May 23, 2012 | 16.55 | 16.86 | 16.47 | 16.82 | 2,051,674 | +0.20(+1.23%) |
May 22, 2012 | 16.83 | 16.94 | 16.54 | 16.62 | 2,600,338 | -0.21(-1.26%) |
May 21, 2012 | 16.69 | 16.88 | 16.55 | 16.83 | 1,471,121 | +0.19(+1.17%) |
May 18, 2012 | 16.62 | 16.85 | 16.58 | 16.63 | 2,133,496 | -0.05(-0.32%) |
May 17, 2012 | 16.93 | 17.02 | 16.69 | 16.69 | 3,086,899 | -0.26(-1.52%) |
May 16, 2012 | 16.90 | 17.05 | 16.83 | 16.94 | 3,554,110 | +0.07(+0.42%) |
May 15, 2012 | 17.07 | 17.14 | 16.80 | 16.87 | 4,862,018 | -0.23(-1.35%) |
May 14, 2012 | 17.47 | 17.62 | 17.07 | 17.10 | 3,019,271 | -0.56(-3.16%) |
May 11, 2012 | 17.80 | 17.88 | 17.64 | 17.66 | 3,555,498 | -0.19(-1.09%) |
May 10, 2012 | 18.02 | 18.17 | 17.83 | 17.86 | 2,305,327 | -0.10(-0.54%) |
May 09, 2012 | 17.99 | 18.17 | 17.90 | 17.95 | 3,041,897 | -0.27(-1.51%) |
May 08, 2012 | 18.25 | 18.29 | 18.14 | 18.23 | 2,462,023 | -0.12(-0.68%) |
May 07, 2012 | 18.32 | 18.48 | 18.24 | 18.35 | 2,428,987 | -0.07(-0.38%) |
May 04, 2012 | 19.02 | 19.04 | 18.39 | 18.42 | 3,035,763 | -0.69(-3.61%) |
May 03, 2012 | 19.08 | 19.25 | 19.08 | 19.11 | 2,928,485 | +0.08(+0.42%) |
May 02, 2012 | 19.16 | 19.16 | 18.97 | 19.03 | 3,753,242 | -0.19(-0.97%) |
May 01, 2012 | 19.11 | 19.37 | 19.05 | 19.22 | 2,431,529 | +0.10(+0.51%) |
Apr 30, 2012 | 19.20 | 19.22 | 18.98 | 19.12 | 2,823,396 | -0.15(-0.78%) |
Apr 27, 2012 | 19.52 | 19.55 | 19.24 | 19.27 | 4,271,610 | -0.16(-0.82%) |
Apr 26, 2012 | 19.21 | 19.51 | 19.21 | 19.43 | 3,222,471 | +0.17(+0.87%) |
Apr 25, 2012 | 19.12 | 19.41 | 19.09 | 19.26 | 2,185,273 | +0.24(+1.26%) |
Apr 24, 2012 | 18.84 | 19.11 | 18.84 | 19.02 | 2,348,677 | +0.23(+1.22%) |
Apr 23, 2012 | 18.62 | 18.86 | 18.59 | 18.79 | 2,730,173 | -0.01(-0.05%) |
Apr 20, 2012 | 18.72 | 18.89 | 18.65 | 18.80 | 4,309,787 | +0.12(+0.66%) |
Apr 19, 2012 | 18.88 | 19.02 | 18.63 | 18.68 | 4,104,297 | -0.19(-1.03%) |
Apr 18, 2012 | 19.01 | 19.11 | 18.85 | 18.87 | 2,939,457 | -0.25(-1.30%) |
Apr 17, 2012 | 19.16 | 19.24 | 19.02 | 19.12 | 3,413,746 | +0.08(+0.42%) |
Apr 16, 2012 | 19.17 | 19.26 | 18.94 | 19.04 | 2,466,663 | -0.07(-0.37%) |
Apr 13, 2012 | 18.99 | 19.25 | 18.99 | 19.11 | 1,939,499 | +0.09(+0.47%) |
Apr 12, 2012 | 18.80 | 19.14 | 18.78 | 19.02 | 2,326,420 | +0.25(+1.32%) |
Apr 11, 2012 | 18.91 | 18.97 | 18.63 | 18.78 | 2,888,333 | +0.04(+0.19%) |
Apr 10, 2012 | 18.96 | 19.09 | 18.57 | 18.74 | 4,307,685 | -0.34(-1.76%) |
Apr 09, 2012 | 18.92 | 19.08 | 18.53 | 19.08 | 4,918,980 | -0.05(-0.28%) |
Apr 05, 2012 | 20.06 | 20.36 | 18.57 | 19.13 | 17,664,202 | -2.73(-12.47%) |
Apr 04, 2012 | 21.56 | 22.02 | 21.48 | 21.86 | 5,963,161 | +0.17(+0.78%) |
Apr 03, 2012 | 21.56 | 21.95 | 21.42 | 21.69 | 5,262,222 | +0.49(+2.30%) |