Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.06 | 18.12 | 17.86 | 18.10 | 2,182,637 | +0.37(+2.09%) |
Jun 28, 2012 | 17.20 | 17.74 | 17.13 | 17.73 | 2,004,445 | +0.35(+2.04%) |
Jun 27, 2012 | 17.16 | 17.41 | 17.00 | 17.37 | 826,966 | +0.28(+1.62%) |
Jun 26, 2012 | 16.89 | 17.19 | 16.79 | 17.09 | 624,230 | +0.21(+1.23%) |
Jun 25, 2012 | 16.95 | 16.96 | 16.72 | 16.89 | 836,067 | -0.36(-2.10%) |
Jun 22, 2012 | 17.24 | 17.27 | 17.06 | 17.25 | 2,501,602 | +0.15(+0.90%) |
Jun 21, 2012 | 17.51 | 17.64 | 17.08 | 17.09 | 1,113,250 | -0.42(-2.38%) |
Jun 20, 2012 | 17.41 | 17.61 | 17.30 | 17.51 | 1,028,022 | +0.08(+0.49%) |
Jun 19, 2012 | 17.26 | 17.54 | 17.24 | 17.43 | 1,270,562 | +0.24(+1.39%) |
Jun 18, 2012 | 16.82 | 17.21 | 16.75 | 17.19 | 1,740,961 | +0.24(+1.41%) |
Jun 15, 2012 | 16.62 | 17.02 | 16.51 | 16.95 | 2,554,589 | +0.38(+2.28%) |
Jun 14, 2012 | 16.37 | 16.59 | 16.32 | 16.57 | 1,119,235 | +0.20(+1.23%) |
Jun 13, 2012 | 16.33 | 16.67 | 16.22 | 16.37 | 1,638,561 | -0.05(-0.28%) |
Jun 12, 2012 | 16.17 | 16.42 | 16.03 | 16.42 | 1,766,415 | +0.30(+1.87%) |
Jun 11, 2012 | 16.74 | 16.79 | 16.11 | 16.12 | 1,354,081 | -0.43(-2.61%) |
Jun 08, 2012 | 16.25 | 16.55 | 16.05 | 16.55 | 2,088,452 | +0.29(+1.80%) |
Jun 07, 2012 | 16.59 | 16.73 | 16.23 | 16.25 | 2,112,477 | -0.12(-0.71%) |
Jun 06, 2012 | 16.26 | 16.41 | 16.13 | 16.37 | 1,567,721 | +0.29(+1.82%) |
Jun 05, 2012 | 16.04 | 16.30 | 15.98 | 16.08 | 1,318,799 | +0.02(+0.10%) |
Jun 04, 2012 | 16.37 | 16.41 | 15.99 | 16.06 | 2,228,357 | -0.25(-1.51%) |
Jun 01, 2012 | 16.88 | 16.89 | 16.29 | 16.31 | 1,812,552 | -0.96(-5.58%) |
May 31, 2012 | 17.06 | 17.37 | 16.88 | 17.27 | 1,370,227 | +0.25(+1.50%) |
May 30, 2012 | 17.13 | 17.21 | 16.94 | 17.02 | 784,785 | -0.32(-1.82%) |
May 29, 2012 | 17.35 | 17.38 | 17.04 | 17.33 | 1,239,542 | +0.18(+1.03%) |
May 25, 2012 | 17.47 | 17.48 | 17.12 | 17.16 | 1,169,440 | -0.34(-1.94%) |
May 24, 2012 | 17.20 | 17.50 | 17.07 | 17.50 | 1,814,489 | +0.32(+1.89%) |
May 23, 2012 | 16.78 | 17.26 | 16.72 | 17.17 | 1,881,893 | +0.19(+1.09%) |
May 22, 2012 | 16.75 | 17.13 | 16.72 | 16.99 | 1,749,221 | +0.24(+1.43%) |
May 21, 2012 | 16.46 | 16.76 | 16.38 | 16.75 | 1,763,323 | +0.34(+2.07%) |
May 18, 2012 | 16.67 | 16.76 | 16.37 | 16.41 | 1,391,887 | -0.21(-1.25%) |
May 17, 2012 | 17.06 | 17.06 | 16.61 | 16.62 | 1,490,316 | -0.41(-2.42%) |
May 16, 2012 | 17.26 | 17.48 | 17.03 | 17.03 | 888,373 | -0.18(-1.05%) |
May 15, 2012 | 17.59 | 17.67 | 17.13 | 17.21 | 2,038,906 | -0.42(-2.36%) |
May 14, 2012 | 17.55 | 17.97 | 17.40 | 17.63 | 3,132,490 | -0.16(-0.91%) |
May 11, 2012 | 17.47 | 17.85 | 17.43 | 17.79 | 1,585,844 | +0.06(+0.35%) |
May 10, 2012 | 17.43 | 17.84 | 17.32 | 17.73 | 2,837,661 | +0.67(+3.93%) |
May 09, 2012 | 16.99 | 17.10 | 16.75 | 17.06 | 1,319,276 | -0.20(-1.16%) |
May 08, 2012 | 17.16 | 17.36 | 16.99 | 17.26 | 1,098,977 | -0.02(-0.09%) |
May 07, 2012 | 16.99 | 17.40 | 16.97 | 17.27 | 1,292,850 | +0.20(+1.17%) |
May 04, 2012 | 17.36 | 17.37 | 16.98 | 17.07 | 1,215,443 | -0.38(-2.20%) |
May 03, 2012 | 17.66 | 17.84 | 17.43 | 17.46 | 1,110,618 | -0.26(-1.47%) |
May 02, 2012 | 17.45 | 17.81 | 17.39 | 17.72 | 1,318,984 | +0.07(+0.39%) |
May 01, 2012 | 17.47 | 17.79 | 17.42 | 17.65 | 994,149 | +0.16(+0.92%) |
Apr 30, 2012 | 17.68 | 17.69 | 17.36 | 17.49 | 1,012,951 | -0.24(-1.34%) |
Apr 27, 2012 | 17.54 | 17.78 | 17.33 | 17.73 | 1,415,972 | +0.22(+1.23%) |
Apr 26, 2012 | 17.32 | 17.56 | 17.31 | 17.51 | 1,182,812 | +0.13(+0.75%) |
Apr 25, 2012 | 17.09 | 17.40 | 16.95 | 17.38 | 1,580,405 | +0.47(+2.77%) |
Apr 24, 2012 | 16.69 | 16.97 | 16.64 | 16.91 | 1,360,033 | +0.27(+1.62%) |
Apr 23, 2012 | 16.65 | 16.75 | 16.55 | 16.64 | 1,652,771 | -0.20(-1.19%) |
Apr 20, 2012 | 17.00 | 17.16 | 16.84 | 16.84 | 949,148 | -0.08(-0.45%) |
Apr 19, 2012 | 17.04 | 17.20 | 16.77 | 16.92 | 1,084,952 | +0.00(+0.00%) |
Apr 18, 2012 | 17.33 | 17.33 | 16.67 | 16.92 | 2,156,396 | -0.35(-2.05%) |
Apr 17, 2012 | 17.08 | 17.37 | 16.92 | 17.27 | 1,388,723 | +0.35(+2.09%) |
Apr 16, 2012 | 16.90 | 17.07 | 16.74 | 16.92 | 1,218,242 | +0.12(+0.73%) |
Apr 13, 2012 | 17.36 | 17.43 | 16.80 | 16.80 | 976,046 | -0.66(-3.78%) |
Apr 12, 2012 | 17.13 | 17.48 | 17.13 | 17.46 | 607,581 | +0.31(+1.84%) |
Apr 11, 2012 | 16.94 | 17.23 | 16.94 | 17.14 | 835,826 | +0.37(+2.20%) |
Apr 10, 2012 | 17.36 | 17.37 | 16.74 | 16.77 | 1,588,800 | -0.55(-3.19%) |
Apr 09, 2012 | 17.39 | 17.46 | 17.21 | 17.33 | 1,135,852 | -0.29(-1.66%) |
Apr 05, 2012 | 17.59 | 17.86 | 17.59 | 17.62 | 800,902 | -0.10(-0.56%) |
Apr 04, 2012 | 17.76 | 17.86 | 17.53 | 17.72 | 1,268,442 | -0.17(-0.94%) |
Apr 03, 2012 | 17.71 | 17.90 | 17.65 | 17.89 | 1,456,203 | +0.18(+1.00%) |