Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.84 | 16.96 | 16.79 | 16.82 | 988,526 | -0.07(-0.41%) |
Jul 30, 2012 | 17.06 | 17.09 | 16.86 | 16.89 | 1,050,099 | -0.22(-1.26%) |
Jul 27, 2012 | 17.06 | 17.27 | 16.75 | 17.10 | 1,092,550 | +0.14(+0.82%) |
Jul 26, 2012 | 17.18 | 17.20 | 16.84 | 16.96 | 1,587,644 | +0.01(+0.05%) |
Jul 25, 2012 | 16.91 | 17.01 | 16.78 | 16.96 | 1,200,311 | +0.15(+0.87%) |
Jul 24, 2012 | 16.90 | 17.05 | 16.64 | 16.81 | 2,037,885 | -0.08(-0.46%) |
Jul 23, 2012 | 16.84 | 16.96 | 16.63 | 16.89 | 1,717,191 | -0.22(-1.26%) |
Jul 20, 2012 | 16.96 | 17.14 | 16.82 | 17.10 | 1,399,598 | -0.05(-0.29%) |
Jul 19, 2012 | 17.49 | 18.28 | 16.89 | 17.15 | 3,676,751 | -1.16(-6.34%) |
Jul 18, 2012 | 18.39 | 18.59 | 18.24 | 18.31 | 1,773,531 | -0.17(-0.92%) |
Jul 17, 2012 | 18.47 | 18.54 | 18.24 | 18.48 | 870,253 | +0.16(+0.86%) |
Jul 16, 2012 | 18.34 | 18.54 | 18.17 | 18.33 | 881,306 | -0.07(-0.40%) |
Jul 13, 2012 | 18.00 | 18.41 | 18.00 | 18.40 | 1,282,517 | +0.41(+2.27%) |
Jul 12, 2012 | 17.96 | 18.10 | 17.80 | 17.99 | 811,856 | -0.11(-0.60%) |
Jul 11, 2012 | 18.00 | 18.12 | 17.86 | 18.10 | 949,496 | +0.17(+0.95%) |
Jul 10, 2012 | 18.32 | 18.45 | 17.87 | 17.93 | 1,316,580 | -0.26(-1.44%) |
Jul 09, 2012 | 18.24 | 18.34 | 18.06 | 18.19 | 827,087 | -0.12(-0.63%) |
Jul 06, 2012 | 18.18 | 18.41 | 18.14 | 18.31 | 1,202,478 | -0.08(-0.46%) |
Jul 05, 2012 | 18.19 | 18.48 | 18.18 | 18.39 | 1,929,814 | +0.10(+0.55%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.07 | 18.29 | 467,425 | +0.14(+0.77%) |
Jul 02, 2012 | 18.09 | 18.25 | 17.97 | 18.15 | 1,051,496 | +0.05(+0.30%) |
Jun 29, 2012 | 18.06 | 18.12 | 17.86 | 18.10 | 2,182,637 | +0.37(+2.09%) |
Jun 28, 2012 | 17.20 | 17.74 | 17.13 | 17.73 | 2,004,445 | +0.35(+2.04%) |
Jun 27, 2012 | 17.16 | 17.41 | 17.00 | 17.37 | 826,966 | +0.28(+1.62%) |
Jun 26, 2012 | 16.89 | 17.19 | 16.79 | 17.09 | 624,230 | +0.21(+1.23%) |
Jun 25, 2012 | 16.95 | 16.96 | 16.72 | 16.89 | 836,067 | -0.36(-2.10%) |
Jun 22, 2012 | 17.24 | 17.27 | 17.06 | 17.25 | 2,501,602 | +0.15(+0.90%) |
Jun 21, 2012 | 17.51 | 17.64 | 17.08 | 17.09 | 1,113,250 | -0.42(-2.38%) |
Jun 20, 2012 | 17.41 | 17.61 | 17.30 | 17.51 | 1,028,022 | +0.08(+0.49%) |
Jun 19, 2012 | 17.26 | 17.54 | 17.24 | 17.43 | 1,270,562 | +0.24(+1.39%) |
Jun 18, 2012 | 16.82 | 17.21 | 16.75 | 17.19 | 1,740,961 | +0.24(+1.41%) |
Jun 15, 2012 | 16.62 | 17.02 | 16.51 | 16.95 | 2,554,589 | +0.38(+2.28%) |
Jun 14, 2012 | 16.37 | 16.59 | 16.32 | 16.57 | 1,119,235 | +0.20(+1.23%) |
Jun 13, 2012 | 16.33 | 16.67 | 16.22 | 16.37 | 1,638,561 | -0.05(-0.28%) |
Jun 12, 2012 | 16.17 | 16.42 | 16.03 | 16.42 | 1,766,415 | +0.30(+1.87%) |
Jun 11, 2012 | 16.74 | 16.79 | 16.11 | 16.12 | 1,354,081 | -0.43(-2.61%) |
Jun 08, 2012 | 16.25 | 16.55 | 16.05 | 16.55 | 2,088,452 | +0.29(+1.80%) |
Jun 07, 2012 | 16.59 | 16.73 | 16.23 | 16.25 | 2,112,477 | -0.12(-0.71%) |
Jun 06, 2012 | 16.26 | 16.41 | 16.13 | 16.37 | 1,567,721 | +0.29(+1.82%) |
Jun 05, 2012 | 16.04 | 16.30 | 15.98 | 16.08 | 1,318,799 | +0.02(+0.10%) |
Jun 04, 2012 | 16.37 | 16.41 | 15.99 | 16.06 | 2,228,357 | -0.25(-1.51%) |
Jun 01, 2012 | 16.88 | 16.89 | 16.29 | 16.31 | 1,812,552 | -0.96(-5.58%) |
May 31, 2012 | 17.06 | 17.37 | 16.88 | 17.27 | 1,370,227 | +0.25(+1.50%) |
May 30, 2012 | 17.13 | 17.21 | 16.94 | 17.02 | 784,785 | -0.32(-1.82%) |
May 29, 2012 | 17.35 | 17.38 | 17.04 | 17.33 | 1,239,542 | +0.18(+1.03%) |
May 25, 2012 | 17.47 | 17.48 | 17.12 | 17.16 | 1,169,440 | -0.34(-1.94%) |
May 24, 2012 | 17.20 | 17.50 | 17.07 | 17.50 | 1,814,489 | +0.32(+1.89%) |
May 23, 2012 | 16.78 | 17.26 | 16.72 | 17.17 | 1,881,893 | +0.19(+1.09%) |
May 22, 2012 | 16.75 | 17.13 | 16.72 | 16.99 | 1,749,221 | +0.24(+1.43%) |
May 21, 2012 | 16.46 | 16.76 | 16.38 | 16.75 | 1,763,323 | +0.34(+2.07%) |
May 18, 2012 | 16.67 | 16.76 | 16.37 | 16.41 | 1,391,887 | -0.21(-1.25%) |
May 17, 2012 | 17.06 | 17.06 | 16.61 | 16.62 | 1,490,316 | -0.41(-2.42%) |
May 16, 2012 | 17.26 | 17.48 | 17.03 | 17.03 | 888,373 | -0.18(-1.05%) |
May 15, 2012 | 17.59 | 17.67 | 17.13 | 17.21 | 2,038,906 | -0.42(-2.36%) |
May 14, 2012 | 17.55 | 17.97 | 17.40 | 17.63 | 3,132,490 | -0.16(-0.91%) |
May 11, 2012 | 17.47 | 17.85 | 17.43 | 17.79 | 1,585,844 | +0.06(+0.35%) |
May 10, 2012 | 17.43 | 17.84 | 17.32 | 17.73 | 2,837,661 | +0.67(+3.93%) |
May 09, 2012 | 16.99 | 17.10 | 16.75 | 17.06 | 1,319,276 | -0.20(-1.16%) |
May 08, 2012 | 17.16 | 17.36 | 16.99 | 17.26 | 1,098,977 | -0.02(-0.09%) |
May 07, 2012 | 16.99 | 17.40 | 16.97 | 17.27 | 1,292,850 | +0.20(+1.17%) |
May 04, 2012 | 17.36 | 17.37 | 16.98 | 17.07 | 1,215,443 | -0.38(-2.20%) |
May 03, 2012 | 17.66 | 17.84 | 17.43 | 17.46 | 1,110,618 | -0.26(-1.47%) |
May 02, 2012 | 17.45 | 17.81 | 17.39 | 17.72 | 1,318,984 | +0.07(+0.39%) |