Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 14.48 | 14.51 | 14.18 | 14.40 | 8,415,037 | +0.15(+1.02%) |
Jun 28, 2012 | 14.17 | 14.26 | 14.02 | 14.25 | 6,907,679 | -0.10(-0.72%) |
Jun 27, 2012 | 14.17 | 14.37 | 14.02 | 14.35 | 3,808,307 | +0.23(+1.61%) |
Jun 26, 2012 | 14.09 | 14.18 | 13.97 | 14.13 | 5,025,162 | +0.03(+0.25%) |
Jun 25, 2012 | 14.18 | 14.18 | 14.02 | 14.09 | 3,788,961 | -0.15(-1.02%) |
Jun 22, 2012 | 14.31 | 14.33 | 14.18 | 14.24 | 5,067,880 | -0.01(-0.05%) |
Jun 21, 2012 | 14.60 | 14.61 | 14.23 | 14.24 | 4,247,216 | -0.30(-2.09%) |
Jun 20, 2012 | 14.55 | 14.69 | 14.34 | 14.55 | 5,746,722 | +0.03(+0.24%) |
Jun 19, 2012 | 14.40 | 14.53 | 14.37 | 14.51 | 4,514,490 | +0.15(+1.06%) |
Jun 18, 2012 | 14.46 | 14.50 | 14.25 | 14.36 | 6,053,596 | +0.02(+0.15%) |
Jun 15, 2012 | 14.40 | 14.44 | 14.28 | 14.34 | 6,720,523 | -0.01(-0.10%) |
Jun 14, 2012 | 14.35 | 14.42 | 14.13 | 14.35 | 9,719,507 | +0.02(+0.14%) |
Jun 13, 2012 | 14.64 | 14.71 | 14.29 | 14.33 | 11,209,381 | -0.66(-4.42%) |
Jun 12, 2012 | 14.66 | 15.01 | 14.66 | 15.00 | 7,181,792 | +0.22(+1.50%) |
Jun 11, 2012 | 15.09 | 15.09 | 14.77 | 14.78 | 6,351,521 | -0.36(-2.37%) |
Jun 08, 2012 | 15.07 | 15.16 | 15.07 | 15.13 | 4,700,823 | +0.01(+0.05%) |
Jun 07, 2012 | 15.34 | 15.36 | 15.08 | 15.13 | 6,113,099 | -0.07(-0.45%) |
Jun 06, 2012 | 14.69 | 15.20 | 14.62 | 15.20 | 7,590,136 | +0.58(+3.97%) |
Jun 05, 2012 | 14.55 | 14.64 | 14.49 | 14.62 | 8,468,470 | +0.03(+0.24%) |
Jun 04, 2012 | 14.71 | 14.78 | 14.53 | 14.58 | 5,678,598 | -0.12(-0.80%) |
Jun 01, 2012 | 14.79 | 14.89 | 14.66 | 14.70 | 7,670,071 | -0.32(-2.12%) |
May 31, 2012 | 14.93 | 15.12 | 14.85 | 15.02 | 7,513,444 | +0.10(+0.65%) |
May 30, 2012 | 14.90 | 14.98 | 14.84 | 14.92 | 4,018,384 | -0.14(-0.92%) |
May 29, 2012 | 15.02 | 15.11 | 14.95 | 15.06 | 4,843,868 | +0.12(+0.83%) |
May 25, 2012 | 14.87 | 15.09 | 14.87 | 14.93 | 4,042,381 | +0.07(+0.47%) |
May 24, 2012 | 14.87 | 14.92 | 14.71 | 14.87 | 4,123,679 | +0.06(+0.37%) |
May 23, 2012 | 14.58 | 14.86 | 14.52 | 14.81 | 5,150,049 | +0.12(+0.85%) |
May 22, 2012 | 14.77 | 14.82 | 14.60 | 14.69 | 5,468,796 | -0.03(-0.23%) |
May 21, 2012 | 14.78 | 14.86 | 14.66 | 14.72 | 4,434,482 | -0.01(-0.05%) |
May 18, 2012 | 14.82 | 14.84 | 14.68 | 14.73 | 11,526,268 | -0.02(-0.14%) |
May 17, 2012 | 14.76 | 14.87 | 14.62 | 14.75 | 13,408,824 | -0.01(-0.05%) |
May 16, 2012 | 14.93 | 14.98 | 14.71 | 14.75 | 21,465,832 | -0.35(-2.29%) |
May 15, 2012 | 15.18 | 15.25 | 15.06 | 15.10 | 6,947,792 | -0.08(-0.55%) |
May 14, 2012 | 15.04 | 15.27 | 15.00 | 15.18 | 8,279,697 | -0.01(-0.09%) |
May 11, 2012 | 15.11 | 15.34 | 15.07 | 15.20 | 4,400,064 | -0.03(-0.18%) |
May 10, 2012 | 15.28 | 15.33 | 15.20 | 15.22 | 6,439,263 | +0.06(+0.36%) |
May 09, 2012 | 15.06 | 15.22 | 14.97 | 15.17 | 8,223,821 | -0.05(-0.32%) |
May 08, 2012 | 15.07 | 15.22 | 15.03 | 15.22 | 9,052,446 | +0.03(+0.23%) |
May 07, 2012 | 15.19 | 15.23 | 14.97 | 15.18 | 8,397,586 | +0.12(+0.83%) |
May 04, 2012 | 14.97 | 15.09 | 14.85 | 15.06 | 7,473,274 | -0.01(-0.05%) |
May 03, 2012 | 15.04 | 15.16 | 15.00 | 15.07 | 8,830,593 | +0.06(+0.41%) |
May 02, 2012 | 14.93 | 15.08 | 14.82 | 15.00 | 11,357,301 | +0.03(+0.23%) |
May 01, 2012 | 14.71 | 15.06 | 14.69 | 14.97 | 9,705,642 | +0.25(+1.69%) |
Apr 30, 2012 | 14.77 | 14.86 | 14.65 | 14.72 | 3,858,515 | -0.15(-0.98%) |
Apr 27, 2012 | 14.82 | 14.90 | 14.70 | 14.87 | 7,451,762 | +0.08(+0.56%) |
Apr 26, 2012 | 14.82 | 14.83 | 14.64 | 14.78 | 5,802,040 | -0.02(-0.14%) |
Apr 25, 2012 | 14.69 | 14.82 | 14.57 | 14.80 | 9,083,707 | +0.01(+0.05%) |
Apr 24, 2012 | 14.71 | 14.85 | 14.60 | 14.80 | 6,651,361 | +0.11(+0.75%) |
Apr 23, 2012 | 14.46 | 14.76 | 14.37 | 14.69 | 17,134,286 | -0.08(-0.56%) |
Apr 20, 2012 | 15.50 | 15.58 | 14.68 | 14.77 | 34,589,464 | -0.70(-4.51%) |
Apr 19, 2012 | 15.67 | 15.67 | 15.40 | 15.47 | 10,337,390 | -0.15(-0.97%) |
Apr 18, 2012 | 15.69 | 15.69 | 15.51 | 15.62 | 5,636,859 | -0.07(-0.44%) |
Apr 17, 2012 | 15.80 | 15.80 | 15.60 | 15.69 | 9,191,874 | +0.06(+0.40%) |
Apr 16, 2012 | 15.54 | 15.66 | 15.51 | 15.63 | 4,199,026 | +0.19(+1.21%) |
Apr 13, 2012 | 15.60 | 15.68 | 15.44 | 15.44 | 5,680,142 | -0.17(-1.11%) |
Apr 12, 2012 | 15.56 | 15.63 | 15.45 | 15.61 | 8,366,262 | -0.02(-0.13%) |
Apr 11, 2012 | 15.63 | 15.72 | 15.36 | 15.63 | 13,614,118 | -0.09(-0.57%) |
Apr 10, 2012 | 15.76 | 15.89 | 15.69 | 15.72 | 8,606,787 | -0.06(-0.39%) |
Apr 09, 2012 | 15.79 | 15.87 | 15.67 | 15.78 | 7,928,882 | -0.19(-1.17%) |
Apr 05, 2012 | 15.91 | 16.01 | 15.85 | 15.97 | 5,762,485 | +0.00(+0.00%) |
Apr 04, 2012 | 15.65 | 16.01 | 15.65 | 15.97 | 6,838,255 | +0.07(+0.43%) |
Apr 03, 2012 | 16.10 | 16.12 | 15.80 | 15.90 | 5,808,328 | -0.20(-1.24%) |