Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.81 | 17.84 | 17.66 | 17.77 | 1,088,124 | -0.02(-0.12%) |
Jul 30, 2012 | 17.84 | 17.92 | 17.73 | 17.79 | 797,142 | -0.03(-0.19%) |
Jul 27, 2012 | 17.80 | 17.97 | 17.75 | 17.83 | 837,522 | +0.12(+0.69%) |
Jul 26, 2012 | 17.70 | 17.85 | 17.64 | 17.70 | 935,621 | +0.19(+1.07%) |
Jul 25, 2012 | 17.60 | 17.62 | 17.27 | 17.52 | 714,071 | +0.04(+0.22%) |
Jul 24, 2012 | 17.54 | 17.67 | 17.35 | 17.48 | 1,186,992 | -0.07(-0.38%) |
Jul 23, 2012 | 17.34 | 17.57 | 17.34 | 17.54 | 871,892 | +0.01(+0.06%) |
Jul 20, 2012 | 17.52 | 17.59 | 17.42 | 17.53 | 901,650 | -0.04(-0.22%) |
Jul 19, 2012 | 17.82 | 17.82 | 17.41 | 17.57 | 886,236 | -0.19(-1.08%) |
Jul 18, 2012 | 17.89 | 17.94 | 17.65 | 17.76 | 796,235 | -0.19(-1.04%) |
Jul 17, 2012 | 17.96 | 18.02 | 17.75 | 17.95 | 530,563 | +0.07(+0.37%) |
Jul 16, 2012 | 17.87 | 18.00 | 17.86 | 17.88 | 568,336 | -0.03(-0.18%) |
Jul 13, 2012 | 17.80 | 18.01 | 17.77 | 17.92 | 883,903 | +0.09(+0.49%) |
Jul 12, 2012 | 17.54 | 17.96 | 17.47 | 17.83 | 1,518,890 | +0.24(+1.34%) |
Jul 11, 2012 | 17.64 | 17.66 | 17.39 | 17.59 | 791,302 | -0.07(-0.37%) |
Jul 10, 2012 | 17.89 | 17.89 | 17.56 | 17.66 | 785,894 | -0.17(-0.95%) |
Jul 09, 2012 | 17.78 | 17.83 | 17.67 | 17.83 | 969,384 | +0.02(+0.09%) |
Jul 06, 2012 | 17.58 | 17.84 | 17.57 | 17.81 | 548,005 | +0.06(+0.34%) |
Jul 05, 2012 | 17.79 | 17.89 | 17.65 | 17.75 | 971,847 | -0.08(-0.43%) |
Jul 03, 2012 | 17.77 | 17.88 | 17.75 | 17.83 | 307,082 | +0.06(+0.34%) |
Jul 02, 2012 | 17.57 | 17.83 | 17.49 | 17.77 | 1,331,217 | +0.20(+1.12%) |
Jun 29, 2012 | 17.35 | 17.57 | 17.24 | 17.57 | 1,431,551 | +0.44(+2.56%) |
Jun 28, 2012 | 16.95 | 17.13 | 16.85 | 17.13 | 1,128,147 | +0.09(+0.51%) |
Jun 27, 2012 | 17.12 | 17.24 | 17.00 | 17.05 | 1,490,060 | -0.07(-0.42%) |
Jun 26, 2012 | 17.06 | 17.23 | 16.86 | 17.12 | 1,438,417 | +0.11(+0.65%) |
Jun 25, 2012 | 16.77 | 17.07 | 16.77 | 17.01 | 1,220,523 | +0.01(+0.03%) |
Jun 22, 2012 | 17.12 | 17.13 | 16.88 | 17.00 | 13,967,668 | -0.01(-0.03%) |
Jun 21, 2012 | 17.30 | 17.32 | 16.94 | 17.01 | 1,563,105 | -0.27(-1.59%) |
Jun 20, 2012 | 17.21 | 17.31 | 17.11 | 17.28 | 1,463,185 | +0.13(+0.74%) |
Jun 19, 2012 | 17.07 | 17.32 | 16.98 | 17.15 | 2,458,226 | +0.16(+0.94%) |
Jun 18, 2012 | 16.91 | 17.06 | 16.84 | 17.00 | 2,838,359 | +0.04(+0.23%) |
Jun 15, 2012 | 16.91 | 17.04 | 16.85 | 16.96 | 2,631,766 | -0.01(-0.06%) |
Jun 14, 2012 | 16.89 | 17.03 | 16.83 | 16.97 | 1,608,112 | +0.14(+0.81%) |
Jun 13, 2012 | 16.81 | 17.06 | 16.81 | 16.83 | 1,455,143 | -0.08(-0.49%) |
Jun 12, 2012 | 16.83 | 16.95 | 16.70 | 16.91 | 1,149,469 | +0.13(+0.75%) |
Jun 11, 2012 | 17.44 | 17.44 | 16.78 | 16.79 | 1,847,526 | -0.49(-2.82%) |
Jun 08, 2012 | 17.20 | 17.29 | 17.04 | 17.28 | 1,644,335 | +0.03(+0.16%) |
Jun 07, 2012 | 17.53 | 17.63 | 17.24 | 17.25 | 1,726,476 | -0.10(-0.57%) |
Jun 06, 2012 | 17.00 | 17.35 | 16.92 | 17.35 | 1,768,383 | +0.43(+2.53%) |
Jun 05, 2012 | 16.48 | 16.93 | 16.44 | 16.92 | 2,067,109 | +0.35(+2.12%) |
Jun 04, 2012 | 16.61 | 16.77 | 16.41 | 16.57 | 1,888,095 | -0.03(-0.20%) |
Jun 01, 2012 | 16.71 | 16.82 | 16.52 | 16.60 | 2,741,598 | -0.40(-2.35%) |
May 31, 2012 | 17.14 | 17.15 | 16.92 | 17.00 | 3,136,890 | -0.03(-0.19%) |
May 30, 2012 | 17.21 | 17.26 | 16.97 | 17.03 | 2,151,865 | -0.26(-1.52%) |
May 29, 2012 | 17.25 | 17.30 | 17.14 | 17.30 | 1,644,355 | +0.19(+1.12%) |
May 25, 2012 | 17.28 | 17.36 | 17.05 | 17.11 | 1,423,336 | -0.14(-0.83%) |
May 24, 2012 | 17.23 | 17.34 | 17.13 | 17.25 | 1,879,657 | +0.06(+0.35%) |
May 23, 2012 | 17.12 | 17.27 | 17.02 | 17.19 | 2,076,935 | -0.02(-0.10%) |
May 22, 2012 | 17.22 | 17.38 | 17.13 | 17.20 | 1,690,161 | +0.05(+0.32%) |
May 21, 2012 | 17.13 | 17.29 | 17.03 | 17.15 | 2,247,697 | +0.07(+0.42%) |
May 18, 2012 | 17.17 | 17.35 | 16.95 | 17.08 | 5,062,631 | +0.05(+0.29%) |
May 17, 2012 | 17.55 | 17.57 | 17.03 | 17.03 | 2,804,856 | -0.54(-3.09%) |
May 16, 2012 | 17.82 | 17.83 | 17.55 | 17.57 | 1,203,074 | -0.17(-0.96%) |
May 15, 2012 | 17.72 | 17.83 | 17.63 | 17.74 | 1,828,987 | +0.05(+0.28%) |
May 14, 2012 | 17.75 | 17.83 | 17.62 | 17.69 | 1,299,224 | -0.18(-0.98%) |
May 11, 2012 | 17.60 | 17.91 | 17.60 | 17.87 | 1,922,921 | +0.15(+0.87%) |
May 10, 2012 | 17.94 | 17.95 | 17.67 | 17.71 | 2,939,056 | +0.03(+0.19%) |
May 09, 2012 | 17.49 | 17.71 | 17.43 | 17.68 | 2,233,970 | +0.01(+0.06%) |
May 08, 2012 | 17.26 | 17.70 | 17.26 | 17.67 | 2,525,272 | +0.30(+1.70%) |
May 07, 2012 | 17.09 | 17.45 | 17.08 | 17.37 | 1,240,063 | +0.28(+1.64%) |
May 04, 2012 | 17.11 | 17.14 | 17.04 | 17.09 | 828,315 | -0.07(-0.41%) |
May 03, 2012 | 17.29 | 17.36 | 17.15 | 17.17 | 810,980 | -0.12(-0.67%) |
May 02, 2012 | 17.18 | 17.33 | 17.05 | 17.28 | 669,659 | -0.02(-0.13%) |