Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.41 | 17.46 | 17.13 | 17.20 | 5,155,731 | -0.19(-1.09%) |
Jul 30, 2012 | 17.54 | 17.63 | 17.29 | 17.39 | 4,342,614 | -0.15(-0.86%) |
Jul 27, 2012 | 16.93 | 17.65 | 16.83 | 17.54 | 8,734,294 | +0.93(+5.60%) |
Jul 26, 2012 | 16.49 | 16.71 | 16.39 | 16.61 | 5,720,869 | +0.41(+2.53%) |
Jul 25, 2012 | 16.41 | 16.69 | 16.14 | 16.20 | 7,499,200 | -0.13(-0.79%) |
Jul 24, 2012 | 16.98 | 17.51 | 16.17 | 16.33 | 12,841,140 | +0.09(+0.56%) |
Jul 23, 2012 | 15.63 | 16.34 | 15.24 | 16.24 | 8,650,948 | +0.24(+1.48%) |
Jul 20, 2012 | 16.17 | 16.26 | 15.92 | 16.00 | 5,214,834 | -0.23(-1.39%) |
Jul 19, 2012 | 16.21 | 16.43 | 16.13 | 16.23 | 4,466,180 | +0.06(+0.36%) |
Jul 18, 2012 | 15.60 | 16.33 | 15.58 | 16.17 | 5,197,786 | +0.44(+2.82%) |
Jul 17, 2012 | 15.66 | 15.87 | 15.41 | 15.73 | 5,540,000 | -0.05(-0.33%) |
Jul 16, 2012 | 15.92 | 15.99 | 15.66 | 15.78 | 3,170,079 | -0.22(-1.40%) |
Jul 13, 2012 | 15.54 | 16.08 | 15.53 | 16.00 | 6,614,331 | +0.47(+3.05%) |
Jul 12, 2012 | 15.33 | 15.63 | 15.14 | 15.53 | 8,581,667 | +0.09(+0.58%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.37 | 15.44 | 10,806,680 | -0.16(-1.02%) |
Jul 10, 2012 | 16.26 | 16.43 | 15.39 | 15.60 | 15,757,881 | -0.49(-3.02%) |
Jul 09, 2012 | 16.20 | 16.33 | 15.95 | 16.08 | 3,745,679 | -0.15(-0.93%) |
Jul 06, 2012 | 16.36 | 16.41 | 15.99 | 16.24 | 4,224,507 | -0.26(-1.59%) |
Jul 05, 2012 | 16.57 | 16.70 | 16.31 | 16.50 | 4,875,089 | -0.19(-1.13%) |
Jul 03, 2012 | 16.48 | 16.69 | 16.42 | 16.69 | 2,850,817 | +0.21(+1.31%) |
Jul 02, 2012 | 16.90 | 16.94 | 16.36 | 16.47 | 5,428,209 | -0.38(-2.25%) |
Jun 29, 2012 | 16.57 | 16.85 | 16.42 | 16.85 | 5,938,010 | +0.66(+4.09%) |
Jun 28, 2012 | 16.08 | 16.30 | 15.95 | 16.19 | 4,854,466 | -0.01(-0.05%) |
Jun 27, 2012 | 16.27 | 16.44 | 16.17 | 16.20 | 3,899,460 | +0.02(+0.11%) |
Jun 26, 2012 | 16.11 | 16.26 | 15.91 | 16.18 | 3,515,461 | +0.06(+0.40%) |
Jun 25, 2012 | 16.30 | 16.38 | 15.97 | 16.11 | 4,903,743 | -0.42(-2.52%) |
Jun 22, 2012 | 16.61 | 16.65 | 16.34 | 16.53 | 24,908,078 | +0.03(+0.16%) |
Jun 21, 2012 | 17.24 | 17.33 | 16.47 | 16.51 | 6,200,676 | -0.69(-4.03%) |
Jun 20, 2012 | 17.33 | 17.39 | 17.09 | 17.20 | 4,182,793 | -0.12(-0.72%) |
Jun 19, 2012 | 16.99 | 17.47 | 16.99 | 17.32 | 4,553,331 | +0.37(+2.21%) |
Jun 18, 2012 | 16.86 | 17.02 | 16.78 | 16.95 | 3,368,637 | +0.01(+0.05%) |
Jun 15, 2012 | 16.92 | 17.00 | 16.74 | 16.94 | 5,458,654 | +0.17(+1.00%) |
Jun 14, 2012 | 16.61 | 16.88 | 16.48 | 16.77 | 5,706,891 | +0.15(+0.88%) |
Jun 13, 2012 | 16.95 | 16.97 | 16.54 | 16.63 | 5,079,574 | -0.33(-1.95%) |
Jun 12, 2012 | 16.42 | 17.02 | 16.30 | 16.96 | 10,344,063 | +0.63(+3.84%) |
Jun 11, 2012 | 16.77 | 16.78 | 16.29 | 16.33 | 5,468,258 | -0.28(-1.66%) |
Jun 08, 2012 | 16.18 | 16.65 | 16.09 | 16.60 | 4,832,517 | +0.36(+2.22%) |
Jun 07, 2012 | 16.37 | 16.69 | 16.22 | 16.24 | 4,858,468 | -0.03(-0.16%) |
Jun 06, 2012 | 15.89 | 16.29 | 15.88 | 16.27 | 5,253,331 | +0.52(+3.33%) |
Jun 05, 2012 | 15.45 | 15.83 | 15.38 | 15.74 | 6,160,827 | +0.30(+1.92%) |
Jun 04, 2012 | 15.65 | 15.82 | 15.29 | 15.45 | 5,681,777 | -0.24(-1.53%) |
Jun 01, 2012 | 15.85 | 15.93 | 15.62 | 15.69 | 5,800,359 | -0.46(-2.87%) |
May 31, 2012 | 16.24 | 16.34 | 15.91 | 16.15 | 6,991,909 | -0.12(-0.71%) |
May 30, 2012 | 16.59 | 16.64 | 16.15 | 16.27 | 5,521,465 | -0.52(-3.10%) |
May 29, 2012 | 16.64 | 16.96 | 16.58 | 16.79 | 5,401,972 | +0.30(+1.83%) |
May 25, 2012 | 16.59 | 16.64 | 16.45 | 16.49 | 3,460,504 | -0.06(-0.39%) |
May 24, 2012 | 16.77 | 16.79 | 16.37 | 16.55 | 5,168,293 | -0.17(-1.03%) |
May 23, 2012 | 16.42 | 16.77 | 16.27 | 16.73 | 4,936,390 | +0.12(+0.70%) |
May 22, 2012 | 16.60 | 16.73 | 16.48 | 16.61 | 4,514,850 | +0.05(+0.31%) |
May 21, 2012 | 16.19 | 16.62 | 16.17 | 16.56 | 6,173,031 | +0.40(+2.45%) |
May 18, 2012 | 16.34 | 16.39 | 16.12 | 16.16 | 6,059,841 | -0.13(-0.82%) |
May 17, 2012 | 16.66 | 16.73 | 16.18 | 16.30 | 8,720,411 | -0.42(-2.50%) |
May 16, 2012 | 16.75 | 16.99 | 16.62 | 16.71 | 7,219,120 | +0.05(+0.31%) |
May 15, 2012 | 16.80 | 16.95 | 16.63 | 16.66 | 5,732,459 | -0.19(-1.12%) |
May 14, 2012 | 16.61 | 17.04 | 16.57 | 16.85 | 6,039,604 | +0.01(+0.08%) |
May 11, 2012 | 16.71 | 17.23 | 16.46 | 16.84 | 11,505,178 | -0.04(-0.23%) |
May 10, 2012 | 17.50 | 17.64 | 16.45 | 16.87 | 22,214,518 | -0.44(-2.54%) |
May 09, 2012 | 17.30 | 17.54 | 17.21 | 17.32 | 6,236,041 | -0.27(-1.53%) |
May 08, 2012 | 17.41 | 17.61 | 17.28 | 17.58 | 6,322,784 | +0.03(+0.15%) |
May 07, 2012 | 17.58 | 17.68 | 17.42 | 17.56 | 4,761,915 | -0.01(-0.07%) |
May 04, 2012 | 17.77 | 17.93 | 17.44 | 17.57 | 5,777,307 | -0.39(-2.17%) |
May 03, 2012 | 18.33 | 18.33 | 17.91 | 17.96 | 7,621,506 | -0.46(-2.48%) |
May 02, 2012 | 18.05 | 18.45 | 17.98 | 18.42 | 7,523,252 | +0.26(+1.44%) |