Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 17.91 | 18.29 | 17.90 | 18.29 | 14,389,513 | +0.57(+3.20%) |
Jun 28, 2012 | 17.88 | 17.88 | 17.48 | 17.72 | 15,283,239 | -0.28(-1.54%) |
Jun 27, 2012 | 18.37 | 18.40 | 17.89 | 18.00 | 13,088,652 | -0.36(-1.95%) |
Jun 26, 2012 | 18.20 | 18.45 | 18.12 | 18.36 | 11,010,830 | +0.28(+1.53%) |
Jun 25, 2012 | 18.27 | 18.32 | 18.07 | 18.08 | 12,554,178 | -0.32(-1.76%) |
Jun 22, 2012 | 18.16 | 18.46 | 18.08 | 18.40 | 16,296,915 | +0.34(+1.86%) |
Jun 21, 2012 | 18.56 | 18.65 | 18.02 | 18.07 | 15,947,694 | -0.30(-1.62%) |
Jun 20, 2012 | 18.58 | 18.61 | 18.17 | 18.37 | 13,129,965 | -0.16(-0.85%) |
Jun 19, 2012 | 18.42 | 18.64 | 18.40 | 18.52 | 15,818,213 | +0.19(+1.02%) |
Jun 18, 2012 | 18.10 | 18.37 | 18.00 | 18.34 | 16,153,439 | +0.25(+1.37%) |
Jun 15, 2012 | 18.01 | 18.17 | 17.98 | 18.09 | 17,401,278 | +0.17(+0.95%) |
Jun 14, 2012 | 17.68 | 17.99 | 17.63 | 17.92 | 12,919,816 | +0.28(+1.57%) |
Jun 13, 2012 | 17.82 | 17.82 | 17.53 | 17.64 | 13,161,783 | -0.12(-0.70%) |
Jun 12, 2012 | 17.59 | 17.79 | 17.46 | 17.76 | 11,818,808 | +0.19(+1.09%) |
Jun 11, 2012 | 17.81 | 17.82 | 17.53 | 17.57 | 13,428,345 | -0.09(-0.51%) |
Jun 08, 2012 | 17.69 | 17.75 | 17.59 | 17.66 | 15,972,911 | -0.04(-0.24%) |
Jun 07, 2012 | 18.10 | 18.11 | 17.68 | 17.71 | 14,081,749 | -0.28(-1.56%) |
Jun 06, 2012 | 17.65 | 17.99 | 17.56 | 17.99 | 14,751,079 | +0.47(+2.70%) |
Jun 05, 2012 | 17.44 | 17.59 | 17.33 | 17.51 | 10,062,297 | -0.01(-0.05%) |
Jun 04, 2012 | 17.46 | 17.59 | 17.32 | 17.52 | 12,171,744 | +0.10(+0.56%) |
Jun 01, 2012 | 17.88 | 18.10 | 17.38 | 17.42 | 18,664,670 | -0.66(-3.67%) |
May 31, 2012 | 17.80 | 18.20 | 17.72 | 18.09 | 25,117,940 | +0.48(+2.73%) |
May 30, 2012 | 17.63 | 17.71 | 17.48 | 17.61 | 12,545,901 | -0.12(-0.65%) |
May 29, 2012 | 17.53 | 17.74 | 17.50 | 17.72 | 10,611,477 | +0.31(+1.79%) |
May 25, 2012 | 17.46 | 17.56 | 17.37 | 17.41 | 6,258,400 | -0.01(-0.07%) |
May 24, 2012 | 17.49 | 17.68 | 17.30 | 17.42 | 10,292,473 | +0.10(+0.57%) |
May 23, 2012 | 17.21 | 17.37 | 17.09 | 17.33 | 12,476,070 | +0.04(+0.25%) |
May 22, 2012 | 17.42 | 17.45 | 17.14 | 17.28 | 10,961,949 | +0.10(+0.59%) |
May 21, 2012 | 16.90 | 17.19 | 16.81 | 17.18 | 15,100,903 | +0.12(+0.67%) |
May 18, 2012 | 17.40 | 17.41 | 17.01 | 17.07 | 21,909,948 | -0.37(-2.15%) |
May 17, 2012 | 18.05 | 18.12 | 17.44 | 17.44 | 15,128,249 | -0.63(-3.51%) |
May 16, 2012 | 18.04 | 18.24 | 17.82 | 18.08 | 14,137,361 | -0.01(-0.05%) |
May 15, 2012 | 16.98 | 18.19 | 16.93 | 18.08 | 37,234,096 | +1.17(+6.93%) |
May 14, 2012 | 17.45 | 17.59 | 16.82 | 16.91 | 23,073,562 | -0.66(-3.76%) |
May 11, 2012 | 17.70 | 17.79 | 17.54 | 17.57 | 7,808,388 | -0.23(-1.29%) |
May 10, 2012 | 17.75 | 17.86 | 17.58 | 17.80 | 9,416,400 | +0.22(+1.26%) |
May 09, 2012 | 17.43 | 17.77 | 17.37 | 17.58 | 8,339,365 | -0.01(-0.05%) |
May 08, 2012 | 17.54 | 17.68 | 17.26 | 17.59 | 15,203,441 | -0.04(-0.21%) |
May 07, 2012 | 17.78 | 18.08 | 17.61 | 17.63 | 13,618,242 | -0.11(-0.60%) |
May 04, 2012 | 17.91 | 18.04 | 17.63 | 17.73 | 9,808,597 | -0.30(-1.67%) |
May 03, 2012 | 18.13 | 18.17 | 17.92 | 18.03 | 11,544,267 | -0.03(-0.19%) |
May 02, 2012 | 17.80 | 18.11 | 17.76 | 18.07 | 10,003,640 | +0.20(+1.14%) |
May 01, 2012 | 17.90 | 17.97 | 17.68 | 17.86 | 9,410,785 | +0.14(+0.82%) |
Apr 30, 2012 | 18.05 | 18.08 | 17.69 | 17.72 | 10,000,518 | -0.32(-1.77%) |
Apr 27, 2012 | 17.83 | 18.08 | 17.66 | 18.04 | 10,117,716 | +0.29(+1.65%) |
Apr 26, 2012 | 17.51 | 17.83 | 17.42 | 17.75 | 11,007,968 | +0.23(+1.33%) |
Apr 25, 2012 | 17.26 | 17.51 | 17.19 | 17.51 | 7,655,554 | +0.41(+2.41%) |
Apr 24, 2012 | 17.23 | 17.35 | 16.96 | 17.10 | 9,782,194 | -0.08(-0.47%) |
Apr 23, 2012 | 17.34 | 17.37 | 17.04 | 17.18 | 10,686,498 | -0.25(-1.41%) |
Apr 20, 2012 | 17.45 | 17.59 | 17.42 | 17.43 | 9,116,236 | -0.03(-0.17%) |
Apr 19, 2012 | 17.55 | 17.62 | 17.36 | 17.46 | 10,531,436 | -0.12(-0.70%) |
Apr 18, 2012 | 17.49 | 17.66 | 17.38 | 17.58 | 15,721,620 | +0.01(+0.07%) |
Apr 17, 2012 | 17.13 | 17.60 | 17.10 | 17.57 | 22,114,900 | +0.49(+2.89%) |
Apr 16, 2012 | 16.99 | 17.14 | 16.82 | 17.07 | 12,116,243 | +0.16(+0.93%) |
Apr 13, 2012 | 16.87 | 17.00 | 16.82 | 16.92 | 7,408,713 | +0.03(+0.15%) |
Apr 12, 2012 | 16.84 | 16.96 | 16.73 | 16.89 | 7,417,592 | +0.08(+0.45%) |
Apr 11, 2012 | 16.54 | 16.86 | 16.54 | 16.82 | 10,402,961 | +0.39(+2.35%) |
Apr 10, 2012 | 16.95 | 16.95 | 16.38 | 16.43 | 17,831,774 | -0.57(-3.35%) |
Apr 09, 2012 | 16.93 | 17.08 | 16.84 | 17.00 | 10,578,560 | -0.12(-0.69%) |
Apr 05, 2012 | 16.97 | 17.26 | 16.75 | 17.12 | 19,222,666 | +0.40(+2.36%) |
Apr 04, 2012 | 16.73 | 16.88 | 16.64 | 16.72 | 7,616,083 | -0.11(-0.63%) |
Apr 03, 2012 | 16.90 | 16.94 | 16.74 | 16.83 | 10,249,819 | -0.11(-0.65%) |