Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 23.15 | 24.39 | 22.57 | 24.05 | 16,380,756 | +4.71(+24.36%) |
Jun 28, 2012 | 19.38 | 19.59 | 18.99 | 19.34 | 7,069,880 | +0.01(+0.05%) |
Jun 27, 2012 | 19.72 | 19.76 | 19.30 | 19.33 | 6,063,559 | -0.39(-1.98%) |
Jun 26, 2012 | 19.43 | 20.03 | 19.22 | 19.72 | 6,654,511 | +0.29(+1.51%) |
Jun 25, 2012 | 18.24 | 19.74 | 18.05 | 19.43 | 18,838,756 | +2.21(+12.86%) |
Jun 22, 2012 | 17.38 | 17.48 | 17.13 | 17.22 | 2,350,756 | -0.12(-0.67%) |
Jun 21, 2012 | 17.75 | 17.77 | 17.30 | 17.33 | 1,472,764 | -0.30(-1.71%) |
Jun 20, 2012 | 17.64 | 17.78 | 17.48 | 17.63 | 1,357,752 | -0.04(-0.25%) |
Jun 19, 2012 | 17.56 | 17.85 | 17.49 | 17.68 | 1,463,845 | +0.20(+1.12%) |
Jun 18, 2012 | 17.38 | 17.57 | 17.30 | 17.48 | 1,356,596 | +0.01(+0.05%) |
Jun 15, 2012 | 17.47 | 17.54 | 17.38 | 17.47 | 1,930,175 | +0.07(+0.41%) |
Jun 14, 2012 | 17.02 | 17.43 | 16.99 | 17.40 | 1,857,875 | +0.42(+2.46%) |
Jun 13, 2012 | 16.89 | 17.07 | 16.79 | 16.98 | 1,729,657 | +0.09(+0.53%) |
Jun 12, 2012 | 16.67 | 16.90 | 16.64 | 16.90 | 1,966,421 | +0.27(+1.60%) |
Jun 11, 2012 | 17.14 | 17.22 | 16.61 | 16.63 | 2,490,478 | -0.39(-2.30%) |
Jun 08, 2012 | 16.98 | 17.18 | 16.89 | 17.02 | 1,868,737 | +0.04(+0.21%) |
Jun 07, 2012 | 17.49 | 17.51 | 16.97 | 16.98 | 1,955,000 | -0.32(-1.85%) |
Jun 06, 2012 | 17.09 | 17.38 | 17.07 | 17.30 | 2,124,235 | +0.31(+1.83%) |
Jun 05, 2012 | 16.53 | 17.04 | 16.52 | 16.99 | 1,775,452 | +0.38(+2.30%) |
Jun 04, 2012 | 16.68 | 16.76 | 16.44 | 16.61 | 1,380,486 | -0.06(-0.37%) |
Jun 01, 2012 | 16.87 | 16.90 | 16.59 | 16.67 | 2,159,442 | -0.47(-2.75%) |
May 31, 2012 | 17.18 | 17.21 | 16.97 | 17.14 | 2,711,940 | -0.06(-0.36%) |
May 30, 2012 | 17.22 | 17.31 | 17.17 | 17.21 | 1,906,512 | -0.13(-0.77%) |
May 29, 2012 | 17.21 | 17.38 | 17.20 | 17.34 | 1,286,189 | +0.15(+0.88%) |
May 25, 2012 | 17.06 | 17.33 | 17.05 | 17.19 | 1,670,625 | +0.17(+0.99%) |
May 24, 2012 | 16.90 | 17.05 | 16.81 | 17.02 | 1,617,138 | +0.13(+0.79%) |
May 23, 2012 | 16.61 | 16.92 | 16.53 | 16.89 | 2,043,514 | +0.20(+1.23%) |
May 22, 2012 | 16.90 | 17.01 | 16.60 | 16.68 | 2,589,996 | -0.21(-1.26%) |
May 21, 2012 | 16.75 | 16.95 | 16.61 | 16.90 | 1,465,270 | +0.20(+1.17%) |
May 18, 2012 | 16.68 | 16.91 | 16.65 | 16.70 | 2,125,010 | -0.05(-0.32%) |
May 17, 2012 | 16.99 | 17.09 | 16.75 | 16.75 | 3,074,622 | -0.26(-1.52%) |
May 16, 2012 | 16.97 | 17.12 | 16.90 | 17.01 | 3,539,975 | +0.07(+0.42%) |
May 15, 2012 | 17.14 | 17.21 | 16.87 | 16.94 | 4,842,681 | -0.23(-1.35%) |
May 14, 2012 | 17.54 | 17.69 | 17.14 | 17.17 | 3,007,263 | -0.56(-3.16%) |
May 11, 2012 | 17.87 | 17.95 | 17.71 | 17.73 | 3,541,357 | -0.20(-1.09%) |
May 10, 2012 | 18.10 | 18.24 | 17.90 | 17.93 | 2,296,158 | -0.10(-0.54%) |
May 09, 2012 | 18.06 | 18.24 | 17.97 | 18.02 | 3,029,799 | -0.28(-1.51%) |
May 08, 2012 | 18.33 | 18.36 | 18.21 | 18.30 | 2,452,231 | -0.12(-0.68%) |
May 07, 2012 | 18.40 | 18.55 | 18.32 | 18.42 | 2,419,327 | -0.07(-0.38%) |
May 04, 2012 | 19.09 | 19.12 | 18.46 | 18.50 | 3,023,689 | -0.69(-3.61%) |
May 03, 2012 | 19.15 | 19.33 | 19.15 | 19.19 | 2,916,838 | +0.08(+0.42%) |
May 02, 2012 | 19.23 | 19.23 | 19.05 | 19.11 | 3,738,315 | -0.19(-0.97%) |
May 01, 2012 | 19.19 | 19.45 | 19.13 | 19.30 | 2,421,858 | +0.10(+0.51%) |
Apr 30, 2012 | 19.28 | 19.30 | 19.06 | 19.20 | 2,812,167 | -0.15(-0.78%) |
Apr 27, 2012 | 19.60 | 19.63 | 19.31 | 19.35 | 4,254,621 | -0.16(-0.82%) |
Apr 26, 2012 | 19.29 | 19.59 | 19.29 | 19.51 | 3,209,655 | +0.17(+0.87%) |
Apr 25, 2012 | 19.20 | 19.49 | 19.16 | 19.34 | 2,176,582 | +0.24(+1.26%) |
Apr 24, 2012 | 18.91 | 19.19 | 18.91 | 19.10 | 2,339,336 | +0.23(+1.22%) |
Apr 23, 2012 | 18.69 | 18.94 | 18.66 | 18.87 | 2,719,315 | -0.01(-0.05%) |
Apr 20, 2012 | 18.80 | 18.97 | 18.73 | 18.88 | 4,292,646 | +0.12(+0.66%) |
Apr 19, 2012 | 18.96 | 19.10 | 18.70 | 18.75 | 4,087,973 | -0.20(-1.03%) |
Apr 18, 2012 | 19.08 | 19.19 | 18.92 | 18.95 | 2,927,767 | -0.25(-1.30%) |
Apr 17, 2012 | 19.23 | 19.31 | 19.10 | 19.20 | 3,400,169 | +0.08(+0.42%) |
Apr 16, 2012 | 19.25 | 19.34 | 19.02 | 19.12 | 2,456,852 | -0.07(-0.37%) |
Apr 13, 2012 | 19.06 | 19.33 | 19.06 | 19.19 | 1,931,785 | +0.09(+0.47%) |
Apr 12, 2012 | 18.88 | 19.22 | 18.86 | 19.10 | 2,317,168 | +0.25(+1.32%) |
Apr 11, 2012 | 18.98 | 19.05 | 18.70 | 18.85 | 2,876,845 | +0.04(+0.19%) |
Apr 10, 2012 | 19.04 | 19.17 | 18.65 | 18.82 | 4,290,553 | -0.34(-1.76%) |
Apr 09, 2012 | 18.99 | 19.15 | 18.60 | 19.15 | 4,899,416 | -0.05(-0.28%) |
Apr 05, 2012 | 20.14 | 20.44 | 18.64 | 19.21 | 17,593,948 | -2.74(-12.47%) |
Apr 04, 2012 | 21.64 | 22.10 | 21.56 | 21.94 | 5,939,444 | +0.17(+0.78%) |
Apr 03, 2012 | 21.64 | 22.03 | 21.51 | 21.78 | 5,241,293 | +0.49(+2.30%) |