Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.06 | 19.24 | 18.88 | 19.24 | 1,468,014 | +0.57(+3.06%) |
Jun 28, 2012 | 18.33 | 18.67 | 18.23 | 18.67 | 925,825 | +0.13(+0.69%) |
Jun 27, 2012 | 18.28 | 18.66 | 18.15 | 18.54 | 1,299,969 | +0.33(+1.80%) |
Jun 26, 2012 | 18.18 | 18.33 | 18.06 | 18.21 | 925,334 | +0.08(+0.43%) |
Jun 25, 2012 | 18.14 | 18.23 | 17.98 | 18.13 | 1,214,932 | -0.31(-1.66%) |
Jun 22, 2012 | 18.25 | 18.53 | 18.18 | 18.44 | 1,291,170 | +0.38(+2.09%) |
Jun 21, 2012 | 18.64 | 18.72 | 18.06 | 18.06 | 1,452,673 | -0.49(-2.65%) |
Jun 20, 2012 | 18.79 | 18.82 | 18.45 | 18.56 | 1,552,166 | -0.26(-1.37%) |
Jun 19, 2012 | 18.43 | 18.83 | 18.39 | 18.81 | 2,505,880 | +0.42(+2.29%) |
Jun 18, 2012 | 17.86 | 18.43 | 17.81 | 18.39 | 2,350,055 | +0.30(+1.66%) |
Jun 15, 2012 | 17.66 | 18.10 | 17.63 | 18.09 | 1,394,952 | +0.43(+2.42%) |
Jun 14, 2012 | 17.55 | 17.67 | 17.44 | 17.66 | 1,033,348 | +0.13(+0.73%) |
Jun 13, 2012 | 17.70 | 17.83 | 17.46 | 17.53 | 857,904 | -0.18(-1.01%) |
Jun 12, 2012 | 17.57 | 17.72 | 17.30 | 17.71 | 1,256,142 | +0.18(+1.02%) |
Jun 11, 2012 | 18.16 | 18.18 | 17.53 | 17.53 | 1,362,735 | -0.38(-2.11%) |
Jun 08, 2012 | 17.64 | 17.95 | 17.51 | 17.91 | 1,947,127 | +0.27(+1.54%) |
Jun 07, 2012 | 18.03 | 18.08 | 17.62 | 17.64 | 5,172,169 | -0.09(-0.48%) |
Jun 06, 2012 | 17.18 | 17.73 | 17.13 | 17.73 | 1,393,824 | +0.72(+4.24%) |
Jun 05, 2012 | 16.55 | 17.01 | 16.49 | 17.01 | 1,324,343 | +0.44(+2.63%) |
Jun 04, 2012 | 16.83 | 16.97 | 16.40 | 16.57 | 1,582,999 | -0.21(-1.28%) |
Jun 01, 2012 | 17.03 | 17.09 | 16.70 | 16.78 | 1,893,183 | -0.59(-3.41%) |
May 31, 2012 | 17.28 | 17.52 | 16.99 | 17.38 | 1,609,982 | +0.14(+0.79%) |
May 30, 2012 | 17.15 | 17.36 | 17.08 | 17.24 | 1,790,512 | -0.11(-0.66%) |
May 29, 2012 | 17.35 | 17.42 | 17.16 | 17.36 | 1,460,846 | +0.19(+1.08%) |
May 25, 2012 | 17.28 | 17.43 | 17.08 | 17.17 | 1,587,288 | -0.09(-0.54%) |
May 24, 2012 | 17.33 | 17.51 | 16.96 | 17.26 | 2,582,316 | +0.14(+0.83%) |
May 23, 2012 | 17.20 | 17.27 | 16.66 | 17.12 | 2,923,350 | -0.16(-0.91%) |
May 22, 2012 | 17.01 | 17.32 | 16.88 | 17.28 | 2,638,802 | +0.34(+1.98%) |
May 21, 2012 | 16.72 | 16.98 | 16.53 | 16.94 | 1,156,341 | +0.30(+1.80%) |
May 18, 2012 | 17.08 | 17.08 | 16.61 | 16.64 | 1,088,015 | -0.34(-2.02%) |
May 17, 2012 | 17.36 | 17.41 | 16.98 | 16.98 | 1,673,231 | -0.36(-2.10%) |
May 16, 2012 | 17.68 | 17.88 | 17.35 | 17.35 | 1,650,392 | -0.26(-1.46%) |
May 15, 2012 | 17.64 | 17.81 | 17.58 | 17.61 | 1,399,959 | -0.07(-0.40%) |
May 14, 2012 | 17.79 | 17.81 | 17.58 | 17.68 | 1,649,327 | -0.34(-1.90%) |
May 11, 2012 | 17.83 | 18.30 | 17.71 | 18.02 | 888,305 | -0.01(-0.04%) |
May 10, 2012 | 18.33 | 18.33 | 17.99 | 18.03 | 951,290 | -0.08(-0.43%) |
May 09, 2012 | 17.88 | 18.23 | 17.85 | 18.11 | 816,333 | -0.04(-0.20%) |
May 08, 2012 | 18.01 | 18.21 | 17.88 | 18.14 | 1,057,890 | -0.09(-0.47%) |
May 07, 2012 | 18.31 | 18.49 | 18.09 | 18.23 | 1,756,950 | -0.17(-0.93%) |
May 04, 2012 | 18.44 | 18.47 | 18.21 | 18.40 | 1,540,294 | -0.11(-0.62%) |
May 03, 2012 | 18.80 | 18.83 | 18.46 | 18.51 | 953,977 | -0.25(-1.33%) |
May 02, 2012 | 18.80 | 18.88 | 18.63 | 18.76 | 1,534,472 | -0.14(-0.76%) |
May 01, 2012 | 18.81 | 19.09 | 18.70 | 18.90 | 1,306,156 | +0.13(+0.68%) |
Apr 30, 2012 | 18.89 | 18.98 | 18.70 | 18.78 | 1,378,621 | -0.12(-0.64%) |
Apr 27, 2012 | 18.93 | 18.97 | 18.73 | 18.90 | 1,209,252 | +0.08(+0.42%) |
Apr 26, 2012 | 18.85 | 18.91 | 18.63 | 18.82 | 1,458,440 | -0.01(-0.04%) |
Apr 25, 2012 | 18.80 | 18.93 | 18.59 | 18.83 | 1,474,966 | +0.22(+1.18%) |
Apr 24, 2012 | 18.38 | 18.77 | 18.38 | 18.61 | 1,636,045 | +0.22(+1.19%) |
Apr 23, 2012 | 18.39 | 18.42 | 18.23 | 18.39 | 1,813,061 | -0.26(-1.37%) |
Apr 20, 2012 | 18.88 | 18.93 | 18.64 | 18.64 | 1,167,864 | -0.11(-0.60%) |
Apr 19, 2012 | 18.90 | 19.04 | 18.63 | 18.76 | 1,684,155 | -0.12(-0.64%) |
Apr 18, 2012 | 19.13 | 19.17 | 18.88 | 18.88 | 1,244,167 | -0.41(-2.13%) |
Apr 17, 2012 | 19.04 | 19.35 | 18.97 | 19.29 | 2,481,297 | +0.43(+2.25%) |
Apr 16, 2012 | 18.90 | 19.05 | 18.61 | 18.86 | 3,025,070 | +0.10(+0.53%) |
Apr 13, 2012 | 19.25 | 19.27 | 18.75 | 18.76 | 2,964,671 | -0.50(-2.58%) |
Apr 12, 2012 | 18.93 | 19.39 | 18.87 | 19.26 | 2,193,947 | +0.39(+2.07%) |
Apr 11, 2012 | 19.10 | 19.16 | 18.82 | 18.87 | 3,217,422 | +0.05(+0.26%) |
Apr 10, 2012 | 19.42 | 19.49 | 18.81 | 18.82 | 1,791,358 | -0.64(-3.28%) |
Apr 09, 2012 | 19.52 | 19.58 | 19.26 | 19.46 | 1,781,153 | -0.51(-2.56%) |
Apr 05, 2012 | 19.97 | 20.06 | 19.83 | 19.97 | 1,139,700 | -0.07(-0.35%) |
Apr 04, 2012 | 20.15 | 20.26 | 19.98 | 20.04 | 1,346,891 | -0.31(-1.53%) |
Apr 03, 2012 | 20.35 | 20.51 | 20.17 | 20.35 | 2,606,307 | -0.06(-0.31%) |