Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 18.02 | 18.31 | 17.96 | 18.04 | 3,489,047 | +0.38(+2.12%) |
Jun 28, 2012 | 17.60 | 17.69 | 17.33 | 17.66 | 2,256,235 | -0.10(-0.53%) |
Jun 27, 2012 | 17.51 | 17.80 | 17.47 | 17.76 | 2,071,375 | +0.35(+2.01%) |
Jun 26, 2012 | 17.39 | 17.49 | 17.13 | 17.41 | 3,343,185 | +0.02(+0.12%) |
Jun 25, 2012 | 17.59 | 17.59 | 17.23 | 17.39 | 2,230,036 | -0.32(-1.81%) |
Jun 22, 2012 | 17.33 | 17.79 | 17.26 | 17.71 | 4,481,146 | +0.38(+2.16%) |
Jun 21, 2012 | 18.08 | 18.13 | 17.33 | 17.34 | 4,816,313 | -0.73(-4.07%) |
Jun 20, 2012 | 17.93 | 18.20 | 17.91 | 18.07 | 3,244,200 | +0.16(+0.89%) |
Jun 19, 2012 | 17.55 | 18.05 | 17.55 | 17.91 | 5,886,600 | +0.44(+2.52%) |
Jun 18, 2012 | 17.17 | 17.61 | 17.13 | 17.47 | 2,888,221 | +0.19(+1.10%) |
Jun 15, 2012 | 17.11 | 17.31 | 16.95 | 17.28 | 3,962,026 | +0.17(+0.99%) |
Jun 14, 2012 | 16.83 | 17.21 | 16.82 | 17.11 | 2,497,174 | +0.31(+1.85%) |
Jun 13, 2012 | 16.77 | 17.01 | 16.69 | 16.80 | 2,084,091 | +0.07(+0.42%) |
Jun 12, 2012 | 16.75 | 16.93 | 16.61 | 16.73 | 2,480,907 | +0.06(+0.36%) |
Jun 11, 2012 | 17.05 | 17.05 | 16.64 | 16.67 | 2,503,024 | -0.27(-1.59%) |
Jun 08, 2012 | 16.81 | 17.04 | 16.67 | 16.94 | 2,213,107 | +0.10(+0.59%) |
Jun 07, 2012 | 17.04 | 17.10 | 16.75 | 16.84 | 4,264,543 | -0.08(-0.47%) |
Jun 06, 2012 | 16.67 | 17.00 | 16.67 | 16.92 | 3,918,380 | +0.35(+2.11%) |
Jun 05, 2012 | 16.24 | 16.62 | 16.24 | 16.57 | 2,226,369 | +0.23(+1.41%) |
Jun 04, 2012 | 16.29 | 16.49 | 16.18 | 16.34 | 2,884,736 | +0.02(+0.12%) |
Jun 01, 2012 | 16.38 | 16.57 | 16.26 | 16.32 | 2,877,161 | -0.44(-2.63%) |
May 31, 2012 | 16.80 | 16.97 | 16.60 | 16.76 | 3,450,166 | -0.07(-0.42%) |
May 30, 2012 | 16.84 | 16.93 | 16.64 | 16.83 | 2,258,002 | -0.16(-0.94%) |
May 29, 2012 | 17.12 | 17.16 | 16.82 | 16.99 | 3,850,898 | +0.07(+0.41%) |
May 25, 2012 | 17.01 | 17.13 | 16.84 | 16.92 | 3,748,560 | -0.05(-0.29%) |
May 24, 2012 | 17.27 | 17.30 | 16.93 | 16.97 | 2,523,175 | -0.24(-1.39%) |
May 23, 2012 | 17.00 | 17.24 | 16.75 | 17.21 | 2,229,095 | +0.06(+0.35%) |
May 22, 2012 | 17.31 | 17.57 | 17.04 | 17.15 | 3,726,038 | -0.16(-0.92%) |
May 21, 2012 | 16.75 | 17.42 | 16.70 | 17.31 | 2,751,111 | +0.57(+3.41%) |
May 18, 2012 | 17.05 | 17.08 | 16.64 | 16.74 | 5,679,109 | -0.22(-1.30%) |
May 17, 2012 | 17.39 | 17.45 | 16.96 | 16.96 | 5,507,541 | -0.40(-2.30%) |
May 16, 2012 | 17.61 | 17.71 | 17.34 | 17.36 | 4,996,171 | -0.14(-0.80%) |
May 15, 2012 | 17.61 | 17.73 | 17.42 | 17.50 | 5,703,403 | -0.10(-0.57%) |
May 14, 2012 | 17.57 | 17.87 | 17.40 | 17.60 | 9,623,925 | +0.16(+0.92%) |
May 11, 2012 | 17.11 | 17.46 | 17.00 | 17.44 | 5,981,919 | +0.20(+1.16%) |
May 10, 2012 | 17.17 | 17.40 | 16.89 | 17.24 | 5,970,029 | +0.23(+1.35%) |
May 09, 2012 | 16.94 | 17.19 | 16.74 | 17.01 | 3,599,331 | -0.18(-1.05%) |
May 08, 2012 | 17.09 | 17.27 | 16.88 | 17.19 | 4,941,758 | +0.10(+0.59%) |
May 07, 2012 | 16.93 | 17.40 | 16.90 | 17.09 | 5,273,273 | -0.01(-0.06%) |
May 04, 2012 | 17.50 | 17.57 | 16.86 | 17.10 | 7,792,253 | -0.48(-2.73%) |
May 03, 2012 | 18.24 | 18.25 | 17.48 | 17.58 | 4,951,009 | -0.52(-2.87%) |
May 02, 2012 | 18.71 | 18.75 | 17.82 | 18.10 | 9,386,563 | -0.70(-3.72%) |
May 01, 2012 | 18.99 | 19.05 | 18.66 | 18.80 | 10,780,413 | -0.32(-1.67%) |
Apr 30, 2012 | 20.14 | 20.24 | 18.80 | 19.12 | 27,896,252 | -2.11(-9.94%) |
Apr 27, 2012 | 21.31 | 21.40 | 21.07 | 21.23 | 1,870,316 | +0.07(+0.33%) |
Apr 26, 2012 | 20.89 | 21.26 | 20.68 | 21.16 | 998,964 | +0.14(+0.67%) |
Apr 25, 2012 | 20.58 | 21.16 | 20.50 | 21.02 | 1,854,894 | +0.69(+3.39%) |
Apr 24, 2012 | 20.37 | 20.43 | 20.13 | 20.33 | 1,671,107 | -0.07(-0.34%) |
Apr 23, 2012 | 20.35 | 20.45 | 19.93 | 20.40 | 1,565,857 | -0.20(-0.97%) |
Apr 20, 2012 | 20.75 | 20.84 | 20.54 | 20.60 | 1,653,651 | -0.07(-0.36%) |
Apr 19, 2012 | 21.00 | 21.21 | 20.59 | 20.68 | 1,318,628 | -0.27(-1.27%) |
Apr 18, 2012 | 20.96 | 21.32 | 20.85 | 20.94 | 1,352,536 | -0.12(-0.57%) |
Apr 17, 2012 | 20.80 | 21.16 | 20.75 | 21.06 | 1,389,718 | +0.46(+2.23%) |
Apr 16, 2012 | 20.97 | 21.08 | 20.54 | 20.60 | 1,554,984 | -0.27(-1.29%) |
Apr 13, 2012 | 21.05 | 21.14 | 20.66 | 20.87 | 1,891,736 | -0.31(-1.46%) |
Apr 12, 2012 | 20.79 | 21.28 | 20.79 | 21.18 | 1,073,561 | +0.36(+1.75%) |
Apr 11, 2012 | 20.80 | 20.97 | 20.71 | 20.82 | 1,568,287 | +0.26(+1.24%) |
Apr 10, 2012 | 21.16 | 21.19 | 20.56 | 20.56 | 2,451,374 | -0.64(-3.02%) |
Apr 09, 2012 | 21.61 | 21.62 | 21.11 | 21.20 | 2,030,218 | -0.70(-3.20%) |
Apr 05, 2012 | 21.94 | 22.05 | 21.73 | 21.90 | 1,306,147 | -0.01(-0.05%) |
Apr 04, 2012 | 21.90 | 22.16 | 21.73 | 21.91 | 5,353,667 | -0.02(-0.09%) |
Apr 03, 2012 | 21.71 | 21.95 | 21.59 | 21.93 | 2,441,354 | +0.15(+0.69%) |