Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.20 | 18.73 | 18.20 | 18.68 | 6,772,280 | +0.77(+4.29%) |
Jun 28, 2012 | 17.84 | 18.19 | 17.64 | 17.91 | 9,800,607 | -0.04(-0.23%) |
Jun 27, 2012 | 18.09 | 18.24 | 17.85 | 17.95 | 5,866,313 | -0.10(-0.53%) |
Jun 26, 2012 | 18.00 | 18.15 | 17.83 | 18.04 | 8,740,830 | +0.05(+0.30%) |
Jun 25, 2012 | 18.37 | 18.44 | 17.96 | 17.99 | 8,038,717 | -0.60(-3.22%) |
Jun 22, 2012 | 18.71 | 18.73 | 18.43 | 18.59 | 15,174,328 | +0.04(+0.22%) |
Jun 21, 2012 | 18.78 | 18.89 | 18.48 | 18.55 | 12,355,110 | -0.20(-1.09%) |
Jun 20, 2012 | 18.65 | 18.84 | 18.52 | 18.75 | 7,087,981 | +0.18(+0.99%) |
Jun 19, 2012 | 18.43 | 18.65 | 18.40 | 18.57 | 10,052,496 | +0.22(+1.18%) |
Jun 18, 2012 | 18.12 | 18.46 | 18.00 | 18.35 | 9,152,552 | +0.19(+1.05%) |
Jun 15, 2012 | 18.01 | 18.23 | 17.95 | 18.16 | 7,897,439 | +0.21(+1.17%) |
Jun 14, 2012 | 17.42 | 18.00 | 17.38 | 17.95 | 13,160,977 | +0.54(+3.12%) |
Jun 13, 2012 | 17.59 | 17.68 | 17.35 | 17.40 | 8,928,510 | -0.29(-1.65%) |
Jun 12, 2012 | 17.40 | 17.74 | 17.40 | 17.70 | 9,190,047 | +0.33(+1.92%) |
Jun 11, 2012 | 17.97 | 17.98 | 17.33 | 17.36 | 8,030,529 | -0.46(-2.59%) |
Jun 08, 2012 | 17.34 | 17.83 | 17.29 | 17.83 | 8,766,523 | +0.37(+2.10%) |
Jun 07, 2012 | 17.53 | 17.70 | 17.36 | 17.46 | 12,674,032 | +0.01(+0.04%) |
Jun 06, 2012 | 17.47 | 17.56 | 17.35 | 17.45 | 8,926,543 | +0.11(+0.63%) |
Jun 05, 2012 | 17.16 | 17.40 | 17.11 | 17.34 | 7,176,125 | +0.03(+0.20%) |
Jun 04, 2012 | 17.22 | 17.36 | 17.00 | 17.31 | 11,694,017 | +0.15(+0.87%) |
Jun 01, 2012 | 17.70 | 17.79 | 17.03 | 17.16 | 12,788,757 | -0.84(-4.68%) |
May 31, 2012 | 17.98 | 18.16 | 17.74 | 18.00 | 14,504,211 | -0.12(-0.64%) |
May 30, 2012 | 18.77 | 18.79 | 18.10 | 18.12 | 13,986,079 | -0.70(-3.72%) |
May 29, 2012 | 18.63 | 18.83 | 18.50 | 18.82 | 7,317,367 | +0.37(+1.99%) |
May 25, 2012 | 18.34 | 18.60 | 18.34 | 18.45 | 6,878,773 | +0.12(+0.63%) |
May 24, 2012 | 18.19 | 18.52 | 18.19 | 18.34 | 11,696,838 | +0.16(+0.86%) |
May 23, 2012 | 17.89 | 18.25 | 17.79 | 18.18 | 8,133,356 | +0.18(+1.02%) |
May 22, 2012 | 18.21 | 18.36 | 17.92 | 18.00 | 14,041,105 | -0.01(-0.08%) |
May 21, 2012 | 17.55 | 18.12 | 17.41 | 18.01 | 10,633,076 | +0.54(+3.11%) |
May 18, 2012 | 18.04 | 18.15 | 17.19 | 17.47 | 22,670,634 | -0.41(-2.28%) |
May 17, 2012 | 18.46 | 18.50 | 17.79 | 17.87 | 14,415,552 | -0.54(-2.92%) |
May 16, 2012 | 18.70 | 18.84 | 18.35 | 18.41 | 11,387,601 | -0.22(-1.20%) |
May 15, 2012 | 18.70 | 18.94 | 18.57 | 18.63 | 8,933,653 | +0.04(+0.22%) |
May 14, 2012 | 18.83 | 18.85 | 18.57 | 18.59 | 10,110,602 | -0.43(-2.25%) |
May 11, 2012 | 19.01 | 19.33 | 18.84 | 19.02 | 7,196,152 | -0.08(-0.43%) |
May 10, 2012 | 19.14 | 19.29 | 18.90 | 19.10 | 6,777,965 | +0.14(+0.75%) |
May 09, 2012 | 18.86 | 19.09 | 18.59 | 18.96 | 7,749,725 | -0.10(-0.50%) |
May 08, 2012 | 19.27 | 19.29 | 18.64 | 19.06 | 15,622,097 | -0.35(-1.82%) |
May 07, 2012 | 19.02 | 19.49 | 19.02 | 19.41 | 9,616,766 | +0.25(+1.31%) |
May 04, 2012 | 19.35 | 19.65 | 19.12 | 19.16 | 6,993,315 | -0.32(-1.64%) |
May 03, 2012 | 19.39 | 19.71 | 19.31 | 19.48 | 12,718,825 | -0.32(-1.61%) |
May 02, 2012 | 19.24 | 19.83 | 18.89 | 19.80 | 13,784,335 | +0.41(+2.14%) |
May 01, 2012 | 19.44 | 19.86 | 19.33 | 19.38 | 13,223,980 | +0.02(+0.11%) |
Apr 30, 2012 | 19.46 | 19.71 | 19.23 | 19.36 | 8,783,451 | -0.02(-0.11%) |
Apr 27, 2012 | 19.36 | 19.54 | 19.17 | 19.38 | 12,725,360 | +0.09(+0.46%) |
Apr 26, 2012 | 18.90 | 19.31 | 18.81 | 19.29 | 8,544,499 | +0.35(+1.83%) |
Apr 25, 2012 | 18.70 | 19.01 | 18.60 | 18.95 | 9,757,983 | +0.48(+2.57%) |
Apr 24, 2012 | 18.82 | 18.85 | 18.38 | 18.47 | 12,381,877 | -0.34(-1.81%) |
Apr 23, 2012 | 18.70 | 18.86 | 18.59 | 18.81 | 13,504,089 | -0.11(-0.57%) |
Apr 20, 2012 | 18.84 | 18.99 | 18.81 | 18.92 | 10,154,549 | +0.24(+1.27%) |
Apr 19, 2012 | 18.72 | 18.90 | 18.55 | 18.68 | 10,425,061 | -0.08(-0.43%) |
Apr 18, 2012 | 18.30 | 18.79 | 18.23 | 18.76 | 12,160,914 | +0.41(+2.22%) |
Apr 17, 2012 | 17.98 | 18.39 | 17.93 | 18.36 | 8,090,760 | +0.40(+2.23%) |
Apr 16, 2012 | 18.14 | 18.31 | 17.82 | 17.95 | 10,313,319 | -0.09(-0.49%) |
Apr 13, 2012 | 17.62 | 18.08 | 17.62 | 18.04 | 13,447,934 | +0.41(+2.31%) |
Apr 12, 2012 | 17.40 | 17.68 | 17.35 | 17.64 | 5,409,209 | +0.33(+1.88%) |
Apr 11, 2012 | 17.28 | 17.42 | 17.21 | 17.31 | 8,313,354 | +0.17(+0.99%) |
Apr 10, 2012 | 17.68 | 17.68 | 17.11 | 17.14 | 15,461,941 | -0.60(-3.41%) |
Apr 09, 2012 | 17.79 | 17.85 | 17.60 | 17.74 | 9,684,101 | -0.22(-1.25%) |
Apr 05, 2012 | 18.02 | 18.24 | 17.81 | 17.97 | 20,401,892 | -0.14(-0.75%) |
Apr 04, 2012 | 17.84 | 18.14 | 17.65 | 18.10 | 25,654,580 | +0.41(+2.30%) |
Apr 03, 2012 | 17.58 | 17.97 | 17.48 | 17.70 | 17,100,976 | -0.18(-1.01%) |