Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 16.15 | 16.48 | 16.13 | 16.47 | 10,912,137 | +0.68(+4.33%) |
Jun 28, 2012 | 15.65 | 15.82 | 15.46 | 15.79 | 9,655,202 | -0.08(-0.47%) |
Jun 27, 2012 | 15.67 | 15.91 | 15.58 | 15.86 | 5,607,501 | +0.22(+1.39%) |
Jun 26, 2012 | 15.63 | 15.75 | 15.46 | 15.64 | 6,088,348 | +0.07(+0.48%) |
Jun 25, 2012 | 15.64 | 15.70 | 15.43 | 15.57 | 6,708,800 | -0.34(-2.12%) |
Jun 22, 2012 | 15.82 | 16.00 | 15.75 | 15.91 | 9,891,749 | +0.26(+1.63%) |
Jun 21, 2012 | 16.07 | 16.19 | 15.63 | 15.65 | 8,671,872 | -0.36(-2.25%) |
Jun 20, 2012 | 16.11 | 16.21 | 15.87 | 16.01 | 8,964,635 | -0.07(-0.47%) |
Jun 19, 2012 | 15.82 | 16.18 | 15.82 | 16.09 | 8,647,584 | +0.38(+2.39%) |
Jun 18, 2012 | 15.70 | 15.89 | 15.63 | 15.71 | 7,146,189 | -0.11(-0.71%) |
Jun 15, 2012 | 15.73 | 15.82 | 15.62 | 15.82 | 16,262,232 | +0.14(+0.91%) |
Jun 14, 2012 | 15.46 | 15.77 | 15.42 | 15.68 | 9,284,441 | +0.23(+1.51%) |
Jun 13, 2012 | 15.41 | 15.65 | 15.38 | 15.45 | 8,178,422 | -0.07(-0.44%) |
Jun 12, 2012 | 15.19 | 15.53 | 15.01 | 15.52 | 11,005,295 | +0.37(+2.43%) |
Jun 11, 2012 | 15.56 | 15.64 | 15.12 | 15.15 | 8,664,519 | -0.23(-1.51%) |
Jun 08, 2012 | 15.28 | 15.39 | 15.14 | 15.38 | 7,903,228 | +0.00(+0.00%) |
Jun 07, 2012 | 15.46 | 15.54 | 15.26 | 15.38 | 11,686,117 | +0.17(+1.13%) |
Jun 06, 2012 | 14.88 | 15.21 | 14.79 | 15.21 | 7,459,138 | +0.47(+3.21%) |
Jun 05, 2012 | 14.52 | 14.84 | 14.52 | 14.73 | 7,730,156 | +0.10(+0.67%) |
Jun 04, 2012 | 14.80 | 14.98 | 14.48 | 14.64 | 8,506,175 | -0.11(-0.71%) |
Jun 01, 2012 | 14.95 | 15.01 | 14.69 | 14.74 | 10,134,730 | -0.53(-3.49%) |
May 31, 2012 | 15.25 | 15.43 | 15.06 | 15.28 | 10,926,552 | -0.02(-0.15%) |
May 30, 2012 | 15.61 | 15.65 | 15.23 | 15.30 | 10,202,504 | -0.56(-3.55%) |
May 29, 2012 | 15.67 | 15.87 | 15.61 | 15.86 | 10,673,117 | +0.38(+2.42%) |
May 25, 2012 | 15.50 | 15.64 | 15.42 | 15.49 | 8,157,401 | -0.07(-0.43%) |
May 24, 2012 | 15.41 | 15.55 | 15.28 | 15.55 | 11,229,170 | +0.17(+1.12%) |
May 23, 2012 | 15.15 | 15.41 | 14.99 | 15.38 | 8,585,895 | +0.08(+0.54%) |
May 22, 2012 | 15.34 | 15.65 | 15.19 | 15.30 | 10,867,969 | +0.01(+0.10%) |
May 21, 2012 | 15.14 | 15.41 | 15.04 | 15.28 | 7,855,029 | +0.10(+0.64%) |
May 18, 2012 | 15.43 | 15.46 | 15.13 | 15.19 | 13,906,231 | -0.12(-0.78%) |
May 17, 2012 | 15.61 | 15.64 | 15.31 | 15.31 | 14,672,356 | -0.31(-1.97%) |
May 16, 2012 | 15.97 | 16.06 | 15.61 | 15.61 | 14,947,562 | -0.24(-1.51%) |
May 15, 2012 | 16.05 | 16.17 | 15.81 | 15.85 | 12,344,054 | -0.20(-1.26%) |
May 14, 2012 | 16.31 | 16.52 | 16.04 | 16.06 | 14,112,516 | -0.52(-3.12%) |
May 11, 2012 | 16.51 | 16.81 | 16.32 | 16.57 | 10,221,359 | -0.11(-0.63%) |
May 10, 2012 | 16.87 | 16.93 | 16.62 | 16.68 | 10,478,307 | +0.03(+0.18%) |
May 09, 2012 | 16.90 | 16.95 | 16.57 | 16.65 | 12,210,749 | -0.51(-2.97%) |
May 08, 2012 | 17.21 | 17.29 | 17.02 | 17.16 | 12,713,490 | -0.17(-1.00%) |
May 07, 2012 | 17.22 | 17.42 | 17.20 | 17.33 | 16,876,090 | +0.02(+0.13%) |
May 04, 2012 | 17.51 | 17.59 | 17.27 | 17.31 | 12,346,779 | -0.31(-1.75%) |
May 03, 2012 | 17.89 | 18.03 | 17.59 | 17.62 | 12,372,004 | -0.32(-1.80%) |
May 02, 2012 | 17.82 | 18.04 | 17.65 | 17.94 | 10,873,717 | -0.01(-0.08%) |
May 01, 2012 | 17.69 | 18.16 | 17.64 | 17.95 | 8,764,767 | +0.21(+1.18%) |
Apr 30, 2012 | 17.77 | 17.86 | 17.65 | 17.74 | 7,754,930 | -0.14(-0.80%) |
Apr 27, 2012 | 17.89 | 17.95 | 17.73 | 17.89 | 8,224,323 | +0.11(+0.59%) |
Apr 26, 2012 | 17.65 | 17.80 | 17.51 | 17.78 | 7,379,401 | +0.14(+0.77%) |
Apr 25, 2012 | 17.49 | 17.68 | 17.37 | 17.65 | 11,152,571 | +0.31(+1.76%) |
Apr 24, 2012 | 16.97 | 17.38 | 16.97 | 17.34 | 14,417,493 | +0.41(+2.42%) |
Apr 23, 2012 | 16.79 | 16.97 | 16.68 | 16.93 | 10,215,116 | -0.12(-0.70%) |
Apr 20, 2012 | 17.10 | 17.21 | 17.00 | 17.05 | 12,076,869 | +0.07(+0.40%) |
Apr 19, 2012 | 17.27 | 17.44 | 16.89 | 16.98 | 14,543,193 | -0.24(-1.39%) |
Apr 18, 2012 | 17.32 | 17.59 | 17.15 | 17.22 | 13,077,314 | -0.54(-3.03%) |
Apr 17, 2012 | 17.53 | 17.84 | 17.44 | 17.76 | 9,745,401 | +0.38(+2.19%) |
Apr 16, 2012 | 17.41 | 17.55 | 17.21 | 17.38 | 6,683,362 | +0.13(+0.78%) |
Apr 13, 2012 | 17.72 | 17.72 | 17.24 | 17.24 | 11,396,947 | -0.62(-3.47%) |
Apr 12, 2012 | 17.53 | 17.86 | 17.48 | 17.86 | 8,349,128 | +0.35(+2.00%) |
Apr 11, 2012 | 17.53 | 17.74 | 17.41 | 17.51 | 11,061,955 | +0.27(+1.56%) |
Apr 10, 2012 | 17.41 | 17.54 | 17.23 | 17.24 | 16,050,509 | -0.17(-0.99%) |
Apr 09, 2012 | 17.47 | 17.53 | 17.28 | 17.41 | 9,426,909 | -0.36(-2.02%) |
Apr 05, 2012 | 17.94 | 18.00 | 17.68 | 17.77 | 8,984,957 | -0.24(-1.33%) |
Apr 04, 2012 | 18.15 | 18.18 | 17.75 | 18.01 | 13,108,490 | -0.40(-2.15%) |
Apr 03, 2012 | 18.20 | 18.44 | 18.09 | 18.41 | 16,818,898 | +0.13(+0.73%) |