Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 15.77 | 16.29 | 15.60 | 16.00 | 5,105,473 | +0.98(+6.51%) |
Jun 28, 2012 | 14.50 | 15.06 | 14.41 | 15.02 | 5,526,068 | +0.27(+1.82%) |
Jun 27, 2012 | 14.52 | 14.86 | 14.33 | 14.75 | 5,245,424 | +0.24(+1.67%) |
Jun 26, 2012 | 14.48 | 14.64 | 14.12 | 14.51 | 2,928,428 | +0.04(+0.31%) |
Jun 25, 2012 | 15.04 | 15.17 | 14.06 | 14.46 | 5,751,458 | -1.22(-7.78%) |
Jun 22, 2012 | 15.98 | 16.13 | 15.50 | 15.68 | 5,234,187 | -0.06(-0.40%) |
Jun 21, 2012 | 16.96 | 17.03 | 15.60 | 15.75 | 4,738,866 | -1.16(-6.85%) |
Jun 20, 2012 | 17.14 | 17.31 | 16.53 | 16.90 | 4,741,222 | -0.27(-1.57%) |
Jun 19, 2012 | 16.86 | 17.59 | 16.81 | 17.17 | 4,969,610 | +0.44(+2.63%) |
Jun 18, 2012 | 16.20 | 16.81 | 15.95 | 16.73 | 3,974,149 | +0.28(+1.69%) |
Jun 15, 2012 | 16.02 | 16.54 | 15.96 | 16.46 | 3,851,407 | +0.53(+3.32%) |
Jun 14, 2012 | 15.11 | 16.01 | 14.98 | 15.93 | 5,495,601 | +0.82(+5.40%) |
Jun 13, 2012 | 15.36 | 15.41 | 14.86 | 15.11 | 4,280,118 | -0.41(-2.66%) |
Jun 12, 2012 | 14.71 | 15.55 | 14.61 | 15.52 | 4,008,798 | +0.92(+6.33%) |
Jun 11, 2012 | 16.26 | 16.42 | 14.55 | 14.60 | 5,454,528 | -1.33(-8.34%) |
Jun 08, 2012 | 15.76 | 16.06 | 14.92 | 15.93 | 5,161,620 | -0.05(-0.34%) |
Jun 07, 2012 | 16.67 | 17.21 | 15.88 | 15.98 | 5,798,081 | -0.31(-1.87%) |
Jun 06, 2012 | 14.97 | 16.29 | 14.90 | 16.29 | 11,844,111 | +1.62(+11.01%) |
Jun 05, 2012 | 14.00 | 14.83 | 13.93 | 14.67 | 4,218,785 | +0.63(+4.47%) |
Jun 04, 2012 | 14.13 | 14.34 | 13.36 | 14.04 | 4,560,205 | -0.13(-0.89%) |
Jun 01, 2012 | 14.25 | 14.58 | 13.67 | 14.17 | 7,213,434 | -0.75(-5.05%) |
May 31, 2012 | 15.82 | 15.92 | 14.71 | 14.92 | 7,184,715 | -0.98(-6.15%) |
May 30, 2012 | 16.33 | 16.37 | 15.44 | 15.90 | 5,761,495 | -0.97(-5.74%) |
May 29, 2012 | 15.85 | 16.93 | 15.85 | 16.87 | 7,322,512 | +1.68(+11.05%) |
May 25, 2012 | 15.63 | 15.66 | 15.07 | 15.19 | 2,034,332 | -0.22(-1.46%) |
May 24, 2012 | 15.99 | 16.33 | 15.05 | 15.41 | 6,914,132 | -0.05(-0.35%) |
May 23, 2012 | 15.12 | 15.50 | 14.54 | 15.47 | 4,731,681 | +0.01(+0.06%) |
May 22, 2012 | 15.63 | 16.11 | 15.33 | 15.46 | 4,895,844 | -0.09(-0.58%) |
May 21, 2012 | 14.81 | 15.78 | 14.70 | 15.55 | 5,771,446 | +0.94(+6.45%) |
May 18, 2012 | 15.12 | 15.25 | 14.46 | 14.61 | 5,665,668 | -0.37(-2.46%) |
May 17, 2012 | 16.70 | 16.70 | 14.96 | 14.98 | 10,191,905 | -1.69(-10.12%) |
May 16, 2012 | 17.77 | 17.93 | 16.62 | 16.66 | 6,431,840 | -0.95(-5.40%) |
May 15, 2012 | 18.45 | 18.61 | 17.52 | 17.61 | 4,277,866 | -0.88(-4.75%) |
May 14, 2012 | 18.53 | 18.92 | 18.23 | 18.49 | 3,194,073 | -0.41(-2.18%) |
May 11, 2012 | 18.74 | 19.37 | 18.56 | 18.91 | 2,345,877 | -0.10(-0.52%) |
May 10, 2012 | 19.57 | 19.72 | 18.86 | 19.00 | 2,717,468 | -0.13(-0.66%) |
May 09, 2012 | 19.01 | 19.43 | 18.51 | 19.13 | 3,662,880 | -0.31(-1.57%) |
May 08, 2012 | 19.40 | 19.52 | 18.53 | 19.43 | 4,142,379 | -0.26(-1.32%) |
May 07, 2012 | 19.45 | 20.11 | 19.38 | 19.69 | 3,408,514 | +0.09(+0.46%) |
May 04, 2012 | 20.24 | 20.31 | 19.48 | 19.60 | 4,188,439 | -1.08(-5.21%) |
May 03, 2012 | 21.62 | 21.86 | 20.60 | 20.68 | 3,779,989 | -0.88(-4.08%) |
May 02, 2012 | 20.66 | 21.58 | 20.66 | 21.56 | 3,988,100 | +0.76(+3.67%) |
May 01, 2012 | 20.47 | 21.35 | 20.36 | 20.80 | 3,290,745 | +0.48(+2.39%) |
Apr 30, 2012 | 20.99 | 21.07 | 20.17 | 20.31 | 3,372,069 | -0.76(-3.62%) |
Apr 27, 2012 | 21.26 | 21.33 | 20.71 | 21.08 | 3,372,504 | +0.13(+0.60%) |
Apr 26, 2012 | 21.17 | 21.35 | 20.02 | 20.95 | 7,527,124 | -0.49(-2.30%) |
Apr 25, 2012 | 22.29 | 22.49 | 21.26 | 21.44 | 5,978,097 | -0.49(-2.25%) |
Apr 24, 2012 | 21.21 | 22.02 | 20.99 | 21.94 | 3,799,095 | +0.82(+3.87%) |
Apr 23, 2012 | 21.28 | 21.39 | 20.50 | 21.12 | 4,680,071 | -0.92(-4.19%) |
Apr 20, 2012 | 22.02 | 22.41 | 21.93 | 22.05 | 4,820,199 | +0.31(+1.45%) |
Apr 19, 2012 | 22.41 | 22.74 | 21.38 | 21.73 | 5,294,061 | -0.57(-2.54%) |
Apr 18, 2012 | 21.03 | 22.52 | 20.93 | 22.30 | 8,076,870 | +1.20(+5.70%) |
Apr 17, 2012 | 20.85 | 21.34 | 20.40 | 21.09 | 4,891,569 | +1.18(+5.95%) |
Apr 16, 2012 | 20.46 | 20.75 | 19.57 | 19.91 | 3,631,736 | -0.09(-0.45%) |
Apr 13, 2012 | 20.81 | 20.93 | 19.95 | 20.00 | 4,033,261 | -0.99(-4.70%) |
Apr 12, 2012 | 19.84 | 21.30 | 19.84 | 20.99 | 3,621,980 | +1.18(+5.93%) |
Apr 11, 2012 | 19.55 | 20.05 | 19.28 | 19.81 | 4,504,333 | +0.91(+4.79%) |
Apr 10, 2012 | 19.87 | 20.02 | 18.81 | 18.91 | 5,074,575 | -1.06(-5.30%) |
Apr 09, 2012 | 20.02 | 20.06 | 19.53 | 19.96 | 3,445,097 | -0.72(-3.47%) |
Apr 05, 2012 | 20.08 | 20.87 | 20.08 | 20.68 | 3,543,159 | +0.41(+2.04%) |
Apr 04, 2012 | 20.48 | 20.57 | 19.87 | 20.27 | 3,971,935 | -0.60(-2.88%) |
Apr 03, 2012 | 20.73 | 21.12 | 20.66 | 20.87 | 3,744,728 | +0.16(+0.78%) |