Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,817,156 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,875 | +0.00(+0.02%) |
Jul 27, 2012 | 15.90 | 16.16 | 15.89 | 16.13 | 2,667,883 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.85 | 15.72 | 15.82 | 1,553,781 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.49 | 15.59 | 3,000,516 | -0.03(-0.16%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.61 | 1,688,013 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,627 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.89 | 15.91 | 2,188,556 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.06 | 3,957,057 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,702,012 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,869 | +0.09(+0.59%) |
Jul 16, 2012 | 15.73 | 15.79 | 15.69 | 15.74 | 1,906,664 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,655,201 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,670 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.49 | 15.60 | 1,196,328 | -0.02(-0.12%) |
Jul 10, 2012 | 15.83 | 15.85 | 15.57 | 15.62 | 3,106,159 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.76 | 15.68 | 15.75 | 2,393,374 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,687 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,320 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.93 | 15.81 | 15.92 | 1,839,814 | +0.12(+0.76%) |
Jul 02, 2012 | 15.80 | 15.82 | 15.70 | 15.80 | 2,803,701 | +0.04(+0.27%) |
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,832 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.22 | 15.38 | 1,671,434 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,265 | +0.13(+0.83%) |
Jun 26, 2012 | 15.29 | 15.36 | 15.21 | 15.32 | 4,982,943 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,584,323 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.50 | 15.38 | 15.48 | 2,350,607 | +0.11(+0.73%) |
Jun 21, 2012 | 15.71 | 15.73 | 15.35 | 15.37 | 2,067,984 | -0.35(-2.21%) |
Jun 20, 2012 | 15.74 | 15.78 | 15.61 | 15.72 | 2,460,430 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.69 | 15.76 | 2,426,781 | +0.14(+0.91%) |
Jun 18, 2012 | 15.48 | 15.66 | 15.46 | 15.61 | 1,340,983 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,881 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,277,017 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,099,017 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,918,065 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.51 | 15.19 | 15.20 | 2,493,605 | -0.19(-1.22%) |
Jun 08, 2012 | 15.23 | 15.39 | 15.19 | 15.39 | 1,569,541 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.28 | 2,005,729 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,294,201 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,613 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,630,237 | +0.04(+0.27%) |
Jun 01, 2012 | 14.97 | 15.02 | 14.85 | 14.85 | 2,807,515 | -0.36(-2.39%) |
May 31, 2012 | 15.28 | 15.31 | 15.10 | 15.22 | 2,799,615 | -0.06(-0.36%) |
May 30, 2012 | 15.34 | 15.35 | 15.24 | 15.27 | 2,384,644 | -0.19(-1.24%) |
May 29, 2012 | 15.43 | 15.51 | 15.37 | 15.47 | 2,699,335 | +0.17(+1.09%) |
May 25, 2012 | 15.36 | 15.38 | 15.26 | 15.30 | 1,450,844 | -0.07(-0.47%) |
May 24, 2012 | 15.40 | 15.41 | 15.25 | 15.37 | 4,165,660 | +0.03(+0.17%) |
May 23, 2012 | 15.21 | 15.37 | 15.09 | 15.35 | 2,500,255 | +0.03(+0.21%) |
May 22, 2012 | 15.35 | 15.43 | 15.22 | 15.31 | 1,991,311 | +0.01(+0.06%) |
May 21, 2012 | 15.03 | 15.31 | 15.03 | 15.31 | 4,158,491 | +0.30(+1.99%) |
May 18, 2012 | 15.20 | 15.23 | 14.98 | 15.01 | 2,927,387 | -0.12(-0.80%) |
May 17, 2012 | 15.38 | 15.40 | 15.13 | 15.13 | 3,358,560 | -0.25(-1.63%) |
May 16, 2012 | 15.49 | 15.53 | 15.37 | 15.38 | 17,398,352 | -0.05(-0.32%) |
May 15, 2012 | 15.48 | 15.58 | 15.40 | 15.43 | 4,681,591 | -0.06(-0.37%) |
May 14, 2012 | 15.49 | 15.58 | 15.45 | 15.48 | 3,293,906 | -0.15(-0.94%) |
May 11, 2012 | 15.57 | 15.76 | 15.57 | 15.63 | 2,223,592 | -0.01(-0.07%) |
May 10, 2012 | 15.73 | 15.74 | 15.61 | 15.64 | 1,192,008 | +0.03(+0.16%) |
May 09, 2012 | 15.55 | 15.73 | 15.50 | 15.62 | 4,086,584 | -0.10(-0.66%) |
May 08, 2012 | 15.70 | 15.75 | 15.51 | 15.72 | 1,685,199 | -0.06(-0.40%) |
May 07, 2012 | 15.72 | 15.83 | 15.71 | 15.78 | 1,223,330 | +0.00(+0.00%) |
May 04, 2012 | 15.97 | 15.97 | 15.78 | 15.78 | 1,479,989 | -0.26(-1.62%) |
May 03, 2012 | 16.17 | 16.18 | 16.02 | 16.04 | 2,142,356 | -0.12(-0.71%) |
May 02, 2012 | 16.08 | 16.17 | 16.05 | 16.16 | 1,665,237 | +0.00(+0.03%) |