Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.11 | 14.61 | 14.11 | 14.61 | 7,513,984 | +0.72(+5.18%) |
Jun 28, 2012 | 14.16 | 14.16 | 13.71 | 13.89 | 6,763,153 | -0.28(-1.98%) |
Jun 27, 2012 | 14.16 | 14.27 | 14.08 | 14.17 | 5,487,998 | +0.10(+0.71%) |
Jun 26, 2012 | 14.06 | 14.15 | 13.95 | 14.07 | 6,513,822 | +0.04(+0.32%) |
Jun 25, 2012 | 14.36 | 14.40 | 14.00 | 14.03 | 9,302,215 | -0.42(-2.94%) |
Jun 22, 2012 | 14.52 | 14.62 | 14.41 | 14.45 | 29,696,240 | +0.01(+0.10%) |
Jun 21, 2012 | 15.09 | 15.09 | 14.40 | 14.44 | 10,652,306 | -0.59(-3.96%) |
Jun 20, 2012 | 14.94 | 15.12 | 14.87 | 15.03 | 6,980,418 | +0.10(+0.67%) |
Jun 19, 2012 | 14.86 | 15.03 | 14.82 | 14.93 | 8,290,688 | +0.15(+1.01%) |
Jun 18, 2012 | 14.70 | 14.83 | 14.45 | 14.78 | 5,389,943 | +0.02(+0.17%) |
Jun 15, 2012 | 14.60 | 14.78 | 14.50 | 14.76 | 9,310,333 | +0.20(+1.34%) |
Jun 14, 2012 | 14.36 | 14.60 | 14.20 | 14.56 | 6,827,635 | +0.26(+1.82%) |
Jun 13, 2012 | 14.47 | 14.53 | 14.23 | 14.30 | 7,792,306 | -0.27(-1.85%) |
Jun 12, 2012 | 14.43 | 14.59 | 14.33 | 14.57 | 6,723,646 | +0.25(+1.75%) |
Jun 11, 2012 | 14.74 | 14.82 | 14.30 | 14.32 | 8,636,485 | -0.25(-1.72%) |
Jun 08, 2012 | 14.50 | 14.62 | 14.35 | 14.57 | 7,275,852 | +0.10(+0.69%) |
Jun 07, 2012 | 14.86 | 14.94 | 14.42 | 14.47 | 11,647,747 | -0.30(-2.03%) |
Jun 06, 2012 | 14.46 | 14.80 | 14.36 | 14.77 | 8,411,294 | +0.21(+1.48%) |
Jun 05, 2012 | 14.33 | 14.60 | 14.32 | 14.55 | 5,452,410 | +0.12(+0.87%) |
Jun 04, 2012 | 14.39 | 14.56 | 14.26 | 14.43 | 7,860,813 | +0.06(+0.42%) |
Jun 01, 2012 | 14.52 | 14.75 | 14.37 | 14.37 | 9,238,013 | -0.47(-3.17%) |
May 31, 2012 | 14.81 | 14.94 | 14.63 | 14.84 | 7,069,979 | +0.03(+0.20%) |
May 30, 2012 | 14.97 | 15.01 | 14.80 | 14.81 | 8,573,427 | -0.35(-2.31%) |
May 29, 2012 | 15.23 | 15.34 | 15.03 | 15.16 | 5,195,802 | +0.08(+0.53%) |
May 25, 2012 | 14.94 | 15.15 | 14.92 | 15.08 | 5,589,178 | +0.13(+0.87%) |
May 24, 2012 | 15.10 | 15.10 | 14.77 | 14.95 | 8,837,842 | -0.09(-0.60%) |
May 23, 2012 | 14.88 | 15.07 | 14.79 | 15.04 | 8,960,727 | +0.04(+0.27%) |
May 22, 2012 | 15.00 | 15.11 | 14.91 | 15.00 | 7,166,441 | -0.01(-0.07%) |
May 21, 2012 | 14.74 | 15.09 | 14.63 | 15.01 | 6,114,088 | +0.27(+1.83%) |
May 18, 2012 | 14.91 | 15.01 | 14.68 | 14.74 | 8,387,786 | -0.10(-0.67%) |
May 17, 2012 | 15.01 | 15.15 | 14.84 | 14.84 | 6,281,271 | -0.19(-1.26%) |
May 16, 2012 | 15.42 | 15.42 | 15.01 | 15.03 | 8,470,304 | -0.32(-2.08%) |
May 15, 2012 | 15.30 | 15.63 | 15.14 | 15.35 | 8,455,711 | +0.12(+0.75%) |
May 14, 2012 | 14.74 | 15.42 | 14.74 | 15.23 | 11,105,618 | -0.21(-1.39%) |
May 11, 2012 | 15.48 | 15.68 | 15.44 | 15.45 | 7,686,159 | -0.08(-0.52%) |
May 10, 2012 | 15.89 | 15.90 | 15.47 | 15.53 | 6,917,015 | -0.29(-1.83%) |
May 09, 2012 | 15.66 | 15.94 | 15.59 | 15.82 | 6,636,016 | +0.01(+0.06%) |
May 08, 2012 | 15.80 | 15.92 | 15.63 | 15.81 | 10,288,093 | -0.13(-0.82%) |
May 07, 2012 | 15.72 | 16.00 | 15.69 | 15.94 | 7,946,800 | +0.12(+0.76%) |
May 04, 2012 | 16.14 | 16.14 | 15.80 | 15.82 | 8,786,804 | -0.41(-2.53%) |
May 03, 2012 | 16.41 | 16.47 | 16.12 | 16.23 | 11,386,219 | -0.20(-1.22%) |
May 02, 2012 | 16.31 | 16.51 | 16.10 | 16.43 | 9,692,816 | -0.02(-0.12%) |
May 01, 2012 | 16.51 | 16.68 | 16.41 | 16.45 | 7,564,502 | -0.09(-0.51%) |
Apr 30, 2012 | 16.50 | 16.66 | 16.43 | 16.54 | 6,140,981 | +0.05(+0.33%) |
Apr 27, 2012 | 16.57 | 16.59 | 16.33 | 16.48 | 5,494,225 | +0.01(+0.06%) |
Apr 26, 2012 | 16.28 | 16.63 | 16.18 | 16.47 | 9,746,269 | +0.18(+1.10%) |
Apr 25, 2012 | 16.14 | 16.31 | 15.99 | 16.29 | 11,509,051 | +0.28(+1.75%) |
Apr 24, 2012 | 16.44 | 16.69 | 15.95 | 16.01 | 27,378,704 | -2.06(-11.40%) |
Apr 23, 2012 | 18.00 | 18.12 | 17.56 | 18.07 | 13,938,014 | -0.07(-0.39%) |
Apr 20, 2012 | 18.21 | 18.38 | 18.13 | 18.14 | 5,348,249 | +0.05(+0.25%) |
Apr 19, 2012 | 18.07 | 18.41 | 18.03 | 18.09 | 6,766,841 | -0.07(-0.36%) |
Apr 18, 2012 | 18.24 | 18.33 | 18.12 | 18.16 | 5,614,527 | -0.25(-1.36%) |
Apr 17, 2012 | 18.23 | 18.49 | 18.20 | 18.41 | 5,897,617 | +0.23(+1.29%) |
Apr 16, 2012 | 18.15 | 18.30 | 18.01 | 18.18 | 8,584,057 | +0.10(+0.53%) |
Apr 13, 2012 | 18.19 | 18.39 | 18.07 | 18.08 | 6,798,025 | -0.21(-1.12%) |
Apr 12, 2012 | 18.00 | 18.36 | 17.98 | 18.29 | 6,297,914 | +0.32(+1.75%) |
Apr 11, 2012 | 17.72 | 18.04 | 17.60 | 17.97 | 8,535,649 | +0.41(+2.33%) |
Apr 10, 2012 | 17.85 | 18.00 | 17.55 | 17.56 | 7,161,126 | -0.41(-2.28%) |
Apr 09, 2012 | 18.02 | 18.11 | 17.93 | 17.97 | 3,998,974 | -0.34(-1.86%) |
Apr 05, 2012 | 18.11 | 18.33 | 18.06 | 18.31 | 4,293,713 | +0.11(+0.60%) |
Apr 04, 2012 | 18.36 | 18.44 | 18.06 | 18.20 | 5,632,834 | -0.31(-1.67%) |
Apr 03, 2012 | 18.70 | 18.76 | 18.35 | 18.51 | 7,214,187 | -0.29(-1.54%) |