Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.33 | 14.49 | 14.20 | 14.33 | 2,897,760 | +0.25(+1.81%) |
Jun 28, 2012 | 14.06 | 14.09 | 13.82 | 14.08 | 1,474,474 | -0.03(-0.20%) |
Jun 27, 2012 | 14.14 | 14.30 | 14.05 | 14.10 | 1,702,743 | +0.03(+0.20%) |
Jun 26, 2012 | 14.21 | 14.31 | 14.04 | 14.08 | 1,801,903 | -0.24(-1.65%) |
Jun 25, 2012 | 14.24 | 14.39 | 14.11 | 14.31 | 1,496,028 | -0.02(-0.13%) |
Jun 22, 2012 | 14.63 | 14.68 | 14.30 | 14.33 | 2,282,706 | -0.26(-1.81%) |
Jun 21, 2012 | 15.35 | 15.57 | 14.58 | 14.59 | 2,695,268 | -0.91(-5.84%) |
Jun 20, 2012 | 15.52 | 15.63 | 15.38 | 15.50 | 1,701,392 | -0.08(-0.48%) |
Jun 19, 2012 | 15.33 | 15.75 | 15.26 | 15.58 | 3,154,258 | +0.36(+2.36%) |
Jun 18, 2012 | 15.04 | 15.32 | 14.92 | 15.22 | 1,510,834 | -0.20(-1.29%) |
Jun 15, 2012 | 15.43 | 15.49 | 15.16 | 15.41 | 6,081,889 | +0.05(+0.31%) |
Jun 14, 2012 | 15.08 | 15.40 | 15.01 | 15.37 | 2,480,947 | +0.40(+2.65%) |
Jun 13, 2012 | 14.89 | 15.29 | 14.81 | 14.97 | 2,058,660 | +0.00(+0.00%) |
Jun 12, 2012 | 14.97 | 15.03 | 14.86 | 14.97 | 1,452,153 | +0.08(+0.51%) |
Jun 11, 2012 | 15.31 | 15.35 | 14.86 | 14.90 | 1,430,415 | -0.35(-2.29%) |
Jun 08, 2012 | 14.94 | 15.45 | 14.89 | 15.25 | 2,185,429 | +0.22(+1.44%) |
Jun 07, 2012 | 15.07 | 15.41 | 14.98 | 15.03 | 1,327,087 | -0.04(-0.25%) |
Jun 06, 2012 | 14.70 | 15.13 | 14.67 | 15.07 | 1,879,268 | +0.42(+2.90%) |
Jun 05, 2012 | 14.81 | 14.91 | 14.62 | 14.64 | 1,769,128 | +0.00(+0.00%) |
Jun 04, 2012 | 14.29 | 14.77 | 14.19 | 14.64 | 2,809,721 | +0.57(+4.02%) |
Jun 01, 2012 | 14.47 | 14.56 | 13.99 | 14.08 | 3,536,924 | -0.61(-4.17%) |
May 31, 2012 | 14.65 | 14.80 | 14.48 | 14.69 | 3,002,691 | +0.06(+0.39%) |
May 30, 2012 | 14.83 | 14.97 | 14.60 | 14.63 | 2,411,555 | -0.54(-3.55%) |
May 29, 2012 | 15.71 | 15.71 | 15.07 | 15.17 | 1,362,161 | -0.01(-0.06%) |
May 25, 2012 | 14.96 | 15.26 | 14.90 | 15.18 | 1,508,426 | +0.25(+1.64%) |
May 24, 2012 | 15.07 | 15.14 | 14.63 | 14.93 | 2,262,842 | -0.03(-0.19%) |
May 23, 2012 | 14.90 | 15.03 | 14.59 | 14.96 | 2,095,467 | +0.00(+0.00%) |
May 22, 2012 | 15.27 | 15.27 | 14.87 | 14.96 | 2,859,000 | -0.25(-1.67%) |
May 21, 2012 | 15.02 | 15.34 | 15.02 | 15.22 | 1,606,462 | +0.01(+0.06%) |
May 18, 2012 | 15.57 | 15.57 | 15.04 | 15.21 | 2,123,796 | -0.26(-1.71%) |
May 17, 2012 | 15.67 | 15.75 | 15.43 | 15.47 | 2,026,707 | -0.14(-0.91%) |
May 16, 2012 | 15.66 | 15.73 | 15.46 | 15.61 | 1,524,350 | +0.08(+0.55%) |
May 15, 2012 | 15.81 | 16.02 | 15.51 | 15.53 | 1,582,574 | -0.31(-1.97%) |
May 14, 2012 | 15.96 | 16.12 | 15.80 | 15.84 | 1,978,003 | -0.53(-3.23%) |
May 11, 2012 | 16.41 | 16.60 | 16.36 | 16.37 | 1,385,695 | -0.05(-0.29%) |
May 10, 2012 | 16.32 | 16.58 | 16.29 | 16.41 | 1,884,860 | +0.30(+1.87%) |
May 09, 2012 | 16.10 | 16.25 | 15.86 | 16.11 | 1,676,988 | -0.22(-1.33%) |
May 08, 2012 | 16.62 | 16.67 | 16.23 | 16.33 | 1,659,944 | -0.44(-2.64%) |
May 07, 2012 | 16.78 | 16.86 | 16.60 | 16.77 | 2,084,360 | -0.02(-0.11%) |
May 04, 2012 | 16.85 | 16.91 | 16.71 | 16.79 | 1,521,063 | -0.08(-0.45%) |
May 03, 2012 | 16.76 | 16.91 | 16.66 | 16.87 | 2,269,699 | +0.00(+0.00%) |
May 02, 2012 | 17.07 | 17.09 | 16.80 | 16.87 | 2,841,534 | -0.40(-2.29%) |
May 01, 2012 | 17.31 | 17.56 | 17.15 | 17.26 | 919,065 | -0.12(-0.71%) |
Apr 30, 2012 | 17.47 | 17.58 | 17.23 | 17.39 | 2,443,855 | -0.65(-3.61%) |
Apr 27, 2012 | 18.10 | 18.15 | 17.89 | 18.04 | 1,621,253 | +0.01(+0.05%) |
Apr 26, 2012 | 17.76 | 18.12 | 17.75 | 18.03 | 1,968,455 | +0.02(+0.10%) |
Apr 25, 2012 | 18.05 | 18.17 | 17.84 | 18.01 | 1,986,754 | +0.08(+0.47%) |
Apr 24, 2012 | 17.37 | 18.05 | 17.34 | 17.92 | 2,849,292 | +0.48(+2.76%) |
Apr 23, 2012 | 17.21 | 17.52 | 17.18 | 17.44 | 1,699,559 | -0.31(-1.75%) |
Apr 20, 2012 | 17.80 | 17.94 | 17.67 | 17.75 | 2,226,027 | +0.18(+1.02%) |
Apr 19, 2012 | 17.25 | 17.58 | 17.20 | 17.58 | 1,480,388 | +0.25(+1.42%) |
Apr 18, 2012 | 17.79 | 17.79 | 17.17 | 17.33 | 1,321,700 | -0.47(-2.65%) |
Apr 17, 2012 | 17.75 | 17.88 | 17.60 | 17.80 | 1,593,992 | +0.24(+1.34%) |
Apr 16, 2012 | 17.68 | 17.69 | 17.49 | 17.57 | 1,932,460 | +0.00(+0.00%) |
Apr 13, 2012 | 17.87 | 17.91 | 17.40 | 17.57 | 2,197,755 | -0.38(-2.10%) |
Apr 12, 2012 | 18.02 | 18.33 | 17.82 | 17.94 | 2,595,387 | +0.07(+0.37%) |
Apr 11, 2012 | 18.17 | 18.18 | 17.73 | 17.88 | 2,031,699 | -0.04(-0.21%) |
Apr 10, 2012 | 18.15 | 18.24 | 17.89 | 17.91 | 2,229,239 | -0.34(-1.86%) |
Apr 09, 2012 | 18.22 | 18.32 | 18.15 | 18.25 | 906,261 | -0.09(-0.51%) |
Apr 05, 2012 | 18.46 | 18.47 | 18.27 | 18.35 | 1,088,283 | -0.21(-1.12%) |
Apr 04, 2012 | 18.64 | 18.66 | 18.41 | 18.56 | 1,485,175 | -0.24(-1.26%) |
Apr 03, 2012 | 18.94 | 18.98 | 18.67 | 18.79 | 2,209,929 | -0.06(-0.30%) |