Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.96 | 19.21 | 18.59 | 18.78 | 971,317 | -0.21(-1.12%) |
Jul 30, 2012 | 18.39 | 19.05 | 18.30 | 19.00 | 1,471,876 | +0.61(+3.30%) |
Jul 27, 2012 | 17.52 | 18.59 | 17.38 | 18.39 | 2,461,178 | +1.13(+6.53%) |
Jul 26, 2012 | 17.92 | 18.23 | 16.58 | 17.26 | 3,170,775 | -0.18(-1.03%) |
Jul 25, 2012 | 17.72 | 17.82 | 17.00 | 17.44 | 1,843,219 | -0.10(-0.58%) |
Jul 24, 2012 | 18.49 | 18.51 | 17.30 | 17.54 | 1,960,136 | -0.78(-4.24%) |
Jul 23, 2012 | 18.44 | 18.77 | 18.22 | 18.32 | 1,214,564 | -0.64(-3.38%) |
Jul 20, 2012 | 19.23 | 19.41 | 18.90 | 18.96 | 921,946 | -0.67(-3.44%) |
Jul 19, 2012 | 19.41 | 19.76 | 19.23 | 19.64 | 917,178 | +0.33(+1.73%) |
Jul 18, 2012 | 19.34 | 19.63 | 19.20 | 19.30 | 938,173 | -0.16(-0.83%) |
Jul 17, 2012 | 19.32 | 19.58 | 18.94 | 19.47 | 687,681 | +0.29(+1.51%) |
Jul 16, 2012 | 18.89 | 19.30 | 18.77 | 19.18 | 1,027,768 | +0.16(+0.85%) |
Jul 13, 2012 | 18.26 | 19.05 | 18.17 | 19.01 | 1,373,502 | +0.80(+4.41%) |
Jul 12, 2012 | 18.24 | 18.33 | 17.73 | 18.21 | 1,246,137 | -0.27(-1.48%) |
Jul 11, 2012 | 18.92 | 19.05 | 18.17 | 18.48 | 770,176 | -0.44(-2.30%) |
Jul 10, 2012 | 19.18 | 19.52 | 18.75 | 18.92 | 1,051,058 | -0.07(-0.36%) |
Jul 09, 2012 | 19.15 | 19.38 | 18.88 | 18.99 | 1,450,250 | -0.16(-0.85%) |
Jul 06, 2012 | 19.46 | 19.50 | 18.66 | 19.15 | 1,019,510 | -0.62(-3.15%) |
Jul 05, 2012 | 19.42 | 19.94 | 19.41 | 19.77 | 1,450,843 | +0.26(+1.31%) |
Jul 03, 2012 | 18.97 | 19.52 | 18.97 | 19.52 | 770,114 | +0.38(+1.96%) |
Jul 02, 2012 | 18.98 | 19.27 | 18.87 | 19.14 | 1,378,974 | +0.16(+0.86%) |
Jun 29, 2012 | 18.58 | 19.11 | 18.58 | 18.98 | 2,372,690 | +0.82(+4.52%) |
Jun 28, 2012 | 17.47 | 18.16 | 17.42 | 18.16 | 1,333,553 | +0.53(+3.00%) |
Jun 27, 2012 | 17.32 | 17.74 | 16.93 | 17.63 | 1,780,828 | +0.25(+1.43%) |
Jun 26, 2012 | 17.77 | 17.95 | 17.31 | 17.38 | 1,389,969 | -0.33(-1.88%) |
Jun 25, 2012 | 17.95 | 18.07 | 17.36 | 17.72 | 818,372 | -0.51(-2.81%) |
Jun 22, 2012 | 18.10 | 18.94 | 18.08 | 18.23 | 2,149,768 | +0.32(+1.81%) |
Jun 21, 2012 | 18.54 | 18.54 | 17.66 | 17.90 | 1,522,659 | -0.54(-2.92%) |
Jun 20, 2012 | 18.48 | 18.54 | 18.01 | 18.44 | 1,575,121 | -0.05(-0.28%) |
Jun 19, 2012 | 17.72 | 18.79 | 17.72 | 18.49 | 2,212,794 | +0.97(+5.51%) |
Jun 18, 2012 | 17.84 | 18.01 | 17.47 | 17.53 | 1,596,375 | -0.55(-3.02%) |
Jun 15, 2012 | 17.83 | 18.16 | 17.68 | 18.07 | 1,398,357 | +0.28(+1.58%) |
Jun 14, 2012 | 17.23 | 17.84 | 17.08 | 17.79 | 1,718,857 | +0.61(+3.53%) |
Jun 13, 2012 | 17.77 | 17.77 | 17.07 | 17.19 | 2,519,617 | -0.79(-4.42%) |
Jun 12, 2012 | 17.42 | 18.10 | 17.41 | 17.98 | 1,620,626 | +0.71(+4.10%) |
Jun 11, 2012 | 18.20 | 18.30 | 17.22 | 17.27 | 1,349,950 | -0.70(-3.90%) |
Jun 08, 2012 | 17.50 | 18.05 | 17.42 | 17.97 | 1,092,328 | +0.38(+2.14%) |
Jun 07, 2012 | 18.01 | 18.13 | 17.38 | 17.60 | 1,629,551 | -0.08(-0.44%) |
Jun 06, 2012 | 17.46 | 17.70 | 17.17 | 17.67 | 1,922,299 | +0.42(+2.43%) |
Jun 05, 2012 | 16.86 | 17.30 | 16.78 | 17.25 | 1,715,014 | +0.32(+1.87%) |
Jun 04, 2012 | 17.48 | 17.66 | 16.53 | 16.94 | 4,518,564 | -0.50(-2.84%) |
Jun 01, 2012 | 18.07 | 18.34 | 17.26 | 17.43 | 3,008,493 | -1.27(-6.80%) |
May 31, 2012 | 18.62 | 18.78 | 18.01 | 18.71 | 3,009,005 | +0.00(+0.00%) |
May 30, 2012 | 19.16 | 19.16 | 18.41 | 18.71 | 1,539,820 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.55 | 18.94 | 19.37 | 1,325,303 | +0.58(+3.09%) |
May 25, 2012 | 18.86 | 18.91 | 18.61 | 18.79 | 1,228,252 | -0.03(-0.14%) |
May 24, 2012 | 19.42 | 19.51 | 18.50 | 18.82 | 2,882,901 | -0.61(-3.16%) |
May 23, 2012 | 18.57 | 19.55 | 18.42 | 19.43 | 2,825,790 | +0.58(+3.08%) |
May 22, 2012 | 18.48 | 19.06 | 18.38 | 18.85 | 2,258,251 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.68 | 17.95 | 18.30 | 2,462,345 | +0.21(+1.13%) |
May 18, 2012 | 18.15 | 18.38 | 17.61 | 18.10 | 2,570,063 | +0.03(+0.19%) |
May 17, 2012 | 19.51 | 19.53 | 17.83 | 18.07 | 5,397,620 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.37 | 19.31 | 19.40 | 3,047,502 | -0.50(-2.49%) |
May 15, 2012 | 19.61 | 20.47 | 19.50 | 19.89 | 2,460,630 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.19 | 19.59 | 19.67 | 2,357,464 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.35 | 20.46 | 1,974,589 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,699,338 | +0.56(+2.77%) |
May 09, 2012 | 19.98 | 20.64 | 19.91 | 20.36 | 2,951,025 | -0.01(-0.04%) |
May 08, 2012 | 20.86 | 20.86 | 19.92 | 20.37 | 2,601,319 | -0.70(-3.32%) |
May 07, 2012 | 21.23 | 21.46 | 21.02 | 21.07 | 1,420,278 | -0.24(-1.12%) |
May 04, 2012 | 21.93 | 22.02 | 21.03 | 21.31 | 2,189,420 | -0.82(-3.71%) |
May 03, 2012 | 22.65 | 22.69 | 21.95 | 22.13 | 1,907,612 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.01 | 21.90 | 22.64 | 1,629,694 | +0.32(+1.45%) |