Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.05 | 16.13 | 15.88 | 16.10 | 734,432 | +0.46(+2.94%) |
Jun 28, 2012 | 15.15 | 15.64 | 15.14 | 15.64 | 1,246,809 | +0.29(+1.91%) |
Jun 27, 2012 | 14.94 | 15.36 | 14.82 | 15.34 | 958,743 | +0.57(+3.84%) |
Jun 26, 2012 | 14.65 | 14.87 | 14.61 | 14.78 | 818,771 | +0.19(+1.27%) |
Jun 25, 2012 | 14.28 | 14.71 | 14.19 | 14.59 | 924,767 | -0.24(-1.65%) |
Jun 22, 2012 | 14.89 | 14.95 | 14.76 | 14.83 | 1,867,494 | +0.00(+0.00%) |
Jun 21, 2012 | 15.75 | 15.92 | 14.78 | 14.83 | 1,407,648 | -0.93(-5.90%) |
Jun 20, 2012 | 16.08 | 16.11 | 15.71 | 15.76 | 1,015,338 | -0.35(-2.19%) |
Jun 19, 2012 | 15.80 | 16.29 | 15.76 | 16.12 | 1,051,704 | +0.31(+1.98%) |
Jun 18, 2012 | 15.51 | 15.82 | 15.47 | 15.80 | 699,280 | +0.20(+1.25%) |
Jun 15, 2012 | 15.62 | 15.64 | 15.47 | 15.61 | 1,512,992 | +0.00(+0.00%) |
Jun 14, 2012 | 15.44 | 15.79 | 15.44 | 15.61 | 1,127,629 | +0.15(+0.95%) |
Jun 13, 2012 | 15.57 | 15.80 | 15.38 | 15.46 | 1,804,133 | -0.19(-1.19%) |
Jun 12, 2012 | 15.54 | 15.78 | 15.43 | 15.65 | 1,234,604 | +0.15(+0.95%) |
Jun 11, 2012 | 16.02 | 16.04 | 15.48 | 15.50 | 1,268,409 | -0.35(-2.22%) |
Jun 08, 2012 | 15.30 | 15.95 | 15.28 | 15.85 | 4,298,804 | +0.57(+3.71%) |
Jun 07, 2012 | 15.84 | 16.71 | 15.24 | 15.28 | 2,773,552 | -0.56(-3.52%) |
Jun 06, 2012 | 15.63 | 16.12 | 15.62 | 15.84 | 1,386,864 | +0.39(+2.53%) |
Jun 05, 2012 | 15.27 | 15.53 | 15.23 | 15.45 | 1,235,741 | +0.06(+0.38%) |
Jun 04, 2012 | 15.63 | 15.66 | 15.24 | 15.39 | 1,050,471 | -0.24(-1.56%) |
Jun 01, 2012 | 15.57 | 15.80 | 15.44 | 15.64 | 1,060,930 | -0.30(-1.90%) |
May 31, 2012 | 16.06 | 16.11 | 15.69 | 15.94 | 1,028,820 | -0.11(-0.67%) |
May 30, 2012 | 16.39 | 16.39 | 15.93 | 16.05 | 717,194 | -0.55(-3.30%) |
May 29, 2012 | 16.53 | 16.85 | 16.46 | 16.60 | 846,770 | +0.26(+1.62%) |
May 25, 2012 | 16.30 | 16.44 | 16.14 | 16.33 | 899,494 | +0.06(+0.36%) |
May 24, 2012 | 16.26 | 16.35 | 15.97 | 16.27 | 901,653 | +0.06(+0.36%) |
May 23, 2012 | 16.00 | 16.22 | 15.75 | 16.21 | 1,188,855 | +0.04(+0.24%) |
May 22, 2012 | 16.69 | 16.73 | 16.09 | 16.17 | 1,528,902 | -0.40(-2.42%) |
May 21, 2012 | 16.32 | 16.62 | 16.15 | 16.58 | 834,084 | +0.29(+1.80%) |
May 18, 2012 | 16.52 | 16.64 | 16.24 | 16.28 | 967,239 | -0.13(-0.78%) |
May 17, 2012 | 17.06 | 17.12 | 16.39 | 16.41 | 911,148 | -0.66(-3.84%) |
May 16, 2012 | 17.28 | 17.59 | 17.06 | 17.06 | 1,360,165 | -0.12(-0.68%) |
May 15, 2012 | 17.41 | 17.51 | 17.13 | 17.18 | 1,247,430 | -0.22(-1.24%) |
May 14, 2012 | 17.40 | 17.57 | 17.34 | 17.40 | 1,191,814 | -0.26(-1.50%) |
May 11, 2012 | 17.44 | 17.83 | 17.40 | 17.66 | 1,278,511 | +0.06(+0.33%) |
May 10, 2012 | 17.63 | 17.77 | 17.51 | 17.60 | 1,429,127 | +0.19(+1.07%) |
May 09, 2012 | 17.31 | 17.54 | 17.10 | 17.42 | 1,702,340 | -0.20(-1.11%) |
May 08, 2012 | 17.56 | 17.69 | 17.41 | 17.61 | 3,380,175 | -0.47(-2.60%) |
May 07, 2012 | 18.25 | 18.44 | 17.95 | 18.08 | 2,256,217 | -0.31(-1.70%) |
May 04, 2012 | 18.88 | 19.30 | 18.33 | 18.40 | 2,084,639 | -0.78(-4.08%) |
May 03, 2012 | 21.48 | 21.48 | 18.66 | 19.18 | 4,991,857 | -2.95(-13.31%) |
May 02, 2012 | 21.82 | 22.14 | 21.74 | 22.12 | 824,678 | +0.11(+0.49%) |
May 01, 2012 | 21.57 | 22.25 | 21.54 | 22.02 | 1,269,080 | +0.42(+1.95%) |
Apr 30, 2012 | 21.96 | 22.09 | 21.43 | 21.60 | 986,839 | -0.42(-1.91%) |
Apr 27, 2012 | 21.55 | 22.12 | 21.55 | 22.02 | 1,044,035 | +0.54(+2.51%) |
Apr 26, 2012 | 21.44 | 21.63 | 21.40 | 21.48 | 620,986 | -0.05(-0.23%) |
Apr 25, 2012 | 21.48 | 21.62 | 21.33 | 21.53 | 641,929 | +0.35(+1.66%) |
Apr 24, 2012 | 21.10 | 21.40 | 20.98 | 21.17 | 472,720 | +0.13(+0.60%) |
Apr 23, 2012 | 20.91 | 21.12 | 20.81 | 21.05 | 584,266 | -0.21(-0.97%) |
Apr 20, 2012 | 21.22 | 21.48 | 21.17 | 21.25 | 529,460 | +0.12(+0.56%) |
Apr 19, 2012 | 21.48 | 21.71 | 21.04 | 21.14 | 667,310 | -0.38(-1.77%) |
Apr 18, 2012 | 21.88 | 21.88 | 21.50 | 21.52 | 458,475 | -0.47(-2.14%) |
Apr 17, 2012 | 21.40 | 22.22 | 21.37 | 21.99 | 1,373,177 | +0.69(+3.26%) |
Apr 16, 2012 | 21.11 | 21.57 | 20.90 | 21.29 | 1,149,257 | +0.26(+1.26%) |
Apr 13, 2012 | 21.53 | 21.60 | 20.99 | 21.03 | 824,351 | -0.58(-2.67%) |
Apr 12, 2012 | 21.00 | 21.66 | 20.94 | 21.60 | 737,680 | +0.58(+2.75%) |
Apr 11, 2012 | 20.98 | 21.20 | 20.89 | 21.03 | 616,148 | +0.30(+1.46%) |
Apr 10, 2012 | 21.08 | 21.32 | 20.69 | 20.72 | 1,134,588 | -0.46(-2.17%) |
Apr 09, 2012 | 21.17 | 21.31 | 20.89 | 21.18 | 1,034,763 | -0.40(-1.86%) |
Apr 05, 2012 | 21.63 | 21.93 | 21.56 | 21.59 | 543,682 | -0.20(-0.90%) |
Apr 04, 2012 | 21.88 | 22.06 | 21.54 | 21.78 | 1,014,844 | -0.41(-1.85%) |
Apr 03, 2012 | 22.10 | 22.41 | 21.90 | 22.19 | 1,270,295 | +0.05(+0.22%) |