Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.66 | 17.83 | 17.32 | 17.78 | 3,057,889 | +0.40(+2.33%) |
Jun 28, 2012 | 17.41 | 17.41 | 16.99 | 17.38 | 1,472,685 | -0.20(-1.15%) |
Jun 27, 2012 | 17.03 | 17.60 | 17.03 | 17.58 | 1,613,249 | +0.56(+3.29%) |
Jun 26, 2012 | 16.99 | 17.20 | 16.79 | 17.02 | 1,615,951 | +0.05(+0.28%) |
Jun 25, 2012 | 16.51 | 17.08 | 16.38 | 16.97 | 2,163,941 | +0.34(+2.06%) |
Jun 22, 2012 | 16.72 | 16.81 | 16.34 | 16.63 | 11,449,908 | +0.00(+0.00%) |
Jun 21, 2012 | 17.02 | 17.11 | 16.62 | 16.63 | 1,585,167 | -0.35(-2.06%) |
Jun 20, 2012 | 16.89 | 17.11 | 16.79 | 16.98 | 1,174,430 | +0.14(+0.83%) |
Jun 19, 2012 | 16.80 | 16.95 | 16.65 | 16.84 | 1,540,927 | +0.12(+0.74%) |
Jun 18, 2012 | 16.62 | 16.92 | 16.60 | 16.72 | 1,574,279 | -0.02(-0.09%) |
Jun 15, 2012 | 16.79 | 16.82 | 16.64 | 16.73 | 1,924,867 | +0.00(+0.00%) |
Jun 14, 2012 | 16.66 | 16.91 | 16.59 | 16.73 | 1,464,305 | +0.09(+0.51%) |
Jun 13, 2012 | 16.88 | 17.01 | 16.59 | 16.65 | 1,362,663 | -0.33(-1.93%) |
Jun 12, 2012 | 17.15 | 17.18 | 16.89 | 16.97 | 1,521,900 | -0.12(-0.73%) |
Jun 11, 2012 | 17.64 | 17.70 | 17.09 | 17.10 | 1,574,906 | -0.36(-2.05%) |
Jun 08, 2012 | 17.33 | 17.47 | 17.30 | 17.46 | 1,256,434 | +0.08(+0.45%) |
Jun 07, 2012 | 17.67 | 17.86 | 17.36 | 17.38 | 1,894,958 | -0.16(-0.93%) |
Jun 06, 2012 | 17.26 | 17.56 | 17.20 | 17.54 | 1,950,598 | +0.41(+2.41%) |
Jun 05, 2012 | 17.04 | 17.19 | 16.90 | 17.13 | 1,320,515 | +0.06(+0.36%) |
Jun 04, 2012 | 17.12 | 17.22 | 16.78 | 17.07 | 1,686,296 | -0.01(-0.05%) |
Jun 01, 2012 | 17.47 | 17.54 | 17.06 | 17.08 | 1,397,395 | -0.70(-3.95%) |
May 31, 2012 | 17.85 | 17.93 | 17.62 | 17.78 | 1,742,460 | -0.08(-0.47%) |
May 30, 2012 | 18.10 | 18.19 | 17.79 | 17.86 | 898,610 | -0.41(-2.24%) |
May 29, 2012 | 18.22 | 18.34 | 18.03 | 18.27 | 1,169,626 | +0.21(+1.15%) |
May 25, 2012 | 18.25 | 18.34 | 17.98 | 18.06 | 1,149,820 | -0.21(-1.14%) |
May 24, 2012 | 18.24 | 18.49 | 18.02 | 18.27 | 1,460,669 | +0.19(+1.07%) |
May 23, 2012 | 18.09 | 18.18 | 17.70 | 18.08 | 1,254,188 | -0.12(-0.64%) |
May 22, 2012 | 18.02 | 18.43 | 17.97 | 18.19 | 1,602,833 | +0.23(+1.29%) |
May 21, 2012 | 17.75 | 17.99 | 17.57 | 17.96 | 1,232,835 | +0.32(+1.79%) |
May 18, 2012 | 17.96 | 17.99 | 17.57 | 17.65 | 1,305,313 | -0.29(-1.59%) |
May 17, 2012 | 18.46 | 18.48 | 17.91 | 17.93 | 1,139,662 | -0.51(-2.76%) |
May 16, 2012 | 18.66 | 18.66 | 18.42 | 18.44 | 1,300,441 | -0.22(-1.16%) |
May 15, 2012 | 18.38 | 18.83 | 18.32 | 18.66 | 1,856,365 | +0.26(+1.42%) |
May 14, 2012 | 18.48 | 18.55 | 18.28 | 18.39 | 1,156,720 | -0.20(-1.08%) |
May 11, 2012 | 18.56 | 18.79 | 18.49 | 18.59 | 1,169,978 | -0.15(-0.78%) |
May 10, 2012 | 18.69 | 18.85 | 18.49 | 18.74 | 1,385,342 | +0.19(+1.00%) |
May 09, 2012 | 18.33 | 18.69 | 18.28 | 18.56 | 1,778,726 | +0.02(+0.08%) |
May 08, 2012 | 18.25 | 18.55 | 18.09 | 18.54 | 2,665,444 | +0.29(+1.56%) |
May 07, 2012 | 18.39 | 18.83 | 17.82 | 18.25 | 3,131,094 | +0.45(+2.56%) |
May 04, 2012 | 17.92 | 17.93 | 17.58 | 17.80 | 1,972,708 | -0.18(-1.03%) |
May 03, 2012 | 18.18 | 18.21 | 17.85 | 17.99 | 1,476,538 | -0.15(-0.81%) |
May 02, 2012 | 17.85 | 18.42 | 17.84 | 18.13 | 2,871,499 | +0.29(+1.60%) |
May 01, 2012 | 17.69 | 18.06 | 17.69 | 17.85 | 1,105,445 | +0.15(+0.83%) |
Apr 30, 2012 | 17.78 | 17.85 | 17.48 | 17.70 | 1,324,597 | -0.10(-0.56%) |
Apr 27, 2012 | 17.78 | 17.86 | 17.62 | 17.80 | 895,651 | +0.08(+0.48%) |
Apr 26, 2012 | 17.51 | 17.75 | 17.49 | 17.72 | 1,347,373 | +0.15(+0.88%) |
Apr 25, 2012 | 17.45 | 17.64 | 17.43 | 17.56 | 787,355 | +0.30(+1.74%) |
Apr 24, 2012 | 17.21 | 17.36 | 17.11 | 17.26 | 943,789 | +0.12(+0.67%) |
Apr 23, 2012 | 17.02 | 17.26 | 16.94 | 17.14 | 1,161,595 | -0.11(-0.63%) |
Apr 20, 2012 | 17.15 | 17.39 | 17.11 | 17.25 | 1,365,415 | +0.22(+1.31%) |
Apr 19, 2012 | 17.14 | 17.25 | 16.92 | 17.03 | 691,968 | -0.09(-0.54%) |
Apr 18, 2012 | 17.06 | 17.17 | 17.00 | 17.12 | 738,075 | -0.04(-0.22%) |
Apr 17, 2012 | 17.07 | 17.26 | 16.98 | 17.16 | 826,080 | +0.15(+0.86%) |
Apr 16, 2012 | 17.26 | 17.26 | 16.84 | 17.01 | 1,009,531 | -0.15(-0.90%) |
Apr 13, 2012 | 17.10 | 17.21 | 17.00 | 17.17 | 1,119,217 | -0.02(-0.09%) |
Apr 12, 2012 | 16.87 | 17.20 | 16.87 | 17.18 | 1,259,289 | +0.36(+2.15%) |
Apr 11, 2012 | 16.91 | 16.93 | 16.66 | 16.82 | 1,527,908 | +0.12(+0.74%) |
Apr 10, 2012 | 17.18 | 17.22 | 16.61 | 16.70 | 3,248,699 | -0.65(-3.73%) |
Apr 09, 2012 | 17.58 | 17.72 | 17.13 | 17.35 | 21,635,296 | -0.42(-2.39%) |
Apr 05, 2012 | 17.70 | 17.93 | 17.52 | 17.77 | 5,271,524 | +0.82(+4.82%) |
Apr 04, 2012 | 16.80 | 16.97 | 16.53 | 16.95 | 1,177,701 | +0.11(+0.64%) |
Apr 03, 2012 | 16.96 | 17.02 | 16.73 | 16.84 | 790,203 | -0.18(-1.04%) |