Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.17 | 16.26 | 15.84 | 15.87 | 1,604,345 | -0.37(-2.29%) |
Jul 30, 2012 | 16.52 | 16.62 | 16.19 | 16.24 | 1,664,386 | -0.25(-1.54%) |
Jul 27, 2012 | 16.42 | 16.66 | 16.09 | 16.50 | 1,784,945 | +0.11(+0.66%) |
Jul 26, 2012 | 16.01 | 16.48 | 15.98 | 16.39 | 1,780,363 | +0.78(+5.02%) |
Jul 25, 2012 | 16.34 | 16.34 | 15.59 | 15.61 | 5,608,400 | -0.58(-3.57%) |
Jul 24, 2012 | 16.61 | 16.61 | 16.06 | 16.18 | 1,466,026 | -0.33(-2.02%) |
Jul 23, 2012 | 16.22 | 16.69 | 16.13 | 16.52 | 2,543,592 | +0.04(+0.24%) |
Jul 20, 2012 | 16.24 | 16.62 | 16.07 | 16.48 | 1,593,718 | +0.24(+1.45%) |
Jul 19, 2012 | 16.63 | 16.64 | 15.98 | 16.24 | 3,933,221 | -0.28(-1.72%) |
Jul 18, 2012 | 16.64 | 16.90 | 16.44 | 16.53 | 2,729,208 | -0.14(-0.82%) |
Jul 17, 2012 | 16.68 | 16.71 | 16.36 | 16.66 | 1,552,133 | +0.03(+0.18%) |
Jul 16, 2012 | 16.65 | 16.79 | 16.39 | 16.63 | 1,591,459 | -0.07(-0.41%) |
Jul 13, 2012 | 16.53 | 16.96 | 16.53 | 16.70 | 2,112,728 | +0.21(+1.25%) |
Jul 12, 2012 | 16.07 | 16.62 | 15.93 | 16.50 | 3,483,423 | +0.33(+2.06%) |
Jul 11, 2012 | 16.44 | 16.51 | 16.09 | 16.16 | 1,531,182 | -0.28(-1.73%) |
Jul 10, 2012 | 16.88 | 16.95 | 16.30 | 16.45 | 2,280,775 | -0.35(-2.10%) |
Jul 09, 2012 | 16.85 | 16.90 | 16.57 | 16.80 | 1,416,343 | -0.03(-0.17%) |
Jul 06, 2012 | 16.63 | 16.89 | 16.54 | 16.83 | 3,028,247 | +0.00(+0.00%) |
Jul 05, 2012 | 16.54 | 16.90 | 16.45 | 16.83 | 2,287,384 | +0.27(+1.66%) |
Jul 03, 2012 | 16.61 | 16.65 | 16.48 | 16.56 | 862,608 | -0.05(-0.30%) |
Jul 02, 2012 | 16.47 | 16.62 | 16.29 | 16.61 | 2,723,722 | +0.14(+0.83%) |
Jun 29, 2012 | 16.19 | 16.50 | 16.07 | 16.47 | 2,922,149 | +0.66(+4.15%) |
Jun 28, 2012 | 15.53 | 15.82 | 15.39 | 15.81 | 3,589,978 | +0.22(+1.38%) |
Jun 27, 2012 | 15.45 | 15.83 | 15.40 | 15.60 | 5,739,887 | +0.36(+2.38%) |
Jun 26, 2012 | 14.88 | 15.37 | 14.88 | 15.23 | 3,072,024 | +0.47(+3.19%) |
Jun 25, 2012 | 14.73 | 14.91 | 14.59 | 14.76 | 1,452,599 | -0.16(-1.05%) |
Jun 22, 2012 | 14.85 | 14.97 | 14.68 | 14.92 | 1,596,872 | +0.17(+1.13%) |
Jun 21, 2012 | 15.19 | 15.28 | 14.71 | 14.75 | 1,092,689 | -0.47(-3.09%) |
Jun 20, 2012 | 15.35 | 15.43 | 15.08 | 15.22 | 2,499,841 | -0.11(-0.70%) |
Jun 19, 2012 | 15.22 | 15.44 | 15.15 | 15.33 | 3,194,059 | +0.23(+1.50%) |
Jun 18, 2012 | 14.67 | 15.13 | 14.62 | 15.11 | 2,412,545 | +0.43(+2.93%) |
Jun 15, 2012 | 14.55 | 14.72 | 14.41 | 14.67 | 1,684,199 | +0.19(+1.28%) |
Jun 14, 2012 | 14.06 | 14.57 | 14.05 | 14.49 | 1,762,880 | +0.47(+3.35%) |
Jun 13, 2012 | 14.27 | 14.43 | 13.94 | 14.02 | 1,867,182 | -0.34(-2.38%) |
Jun 12, 2012 | 14.23 | 14.39 | 14.10 | 14.36 | 1,734,561 | +0.17(+1.17%) |
Jun 11, 2012 | 14.88 | 14.92 | 14.17 | 14.20 | 1,580,421 | -0.54(-3.65%) |
Jun 08, 2012 | 14.46 | 14.77 | 14.28 | 14.73 | 1,259,939 | +0.23(+1.62%) |
Jun 07, 2012 | 14.64 | 14.81 | 14.35 | 14.50 | 1,822,907 | +0.10(+0.68%) |
Jun 06, 2012 | 14.08 | 14.43 | 14.07 | 14.40 | 2,210,151 | +0.53(+3.81%) |
Jun 05, 2012 | 13.40 | 13.94 | 13.39 | 13.87 | 2,579,604 | +0.45(+3.35%) |
Jun 04, 2012 | 13.98 | 14.04 | 13.36 | 13.42 | 3,816,163 | -0.59(-4.19%) |
Jun 01, 2012 | 14.55 | 14.55 | 13.86 | 14.01 | 4,001,751 | -0.93(-6.22%) |
May 31, 2012 | 14.89 | 15.10 | 14.47 | 14.94 | 1,720,134 | +0.04(+0.26%) |
May 30, 2012 | 15.32 | 15.39 | 14.82 | 14.90 | 2,177,268 | -0.66(-4.21%) |
May 29, 2012 | 15.43 | 15.58 | 15.29 | 15.56 | 1,540,170 | +0.36(+2.38%) |
May 25, 2012 | 15.23 | 15.33 | 15.08 | 15.19 | 1,427,157 | -0.02(-0.13%) |
May 24, 2012 | 15.06 | 15.28 | 14.93 | 15.21 | 1,494,788 | +0.19(+1.24%) |
May 23, 2012 | 14.63 | 15.06 | 14.55 | 15.03 | 4,513,391 | +0.27(+1.86%) |
May 22, 2012 | 14.54 | 14.94 | 14.50 | 14.75 | 3,551,328 | +0.23(+1.62%) |
May 21, 2012 | 14.17 | 14.52 | 13.88 | 14.52 | 1,853,788 | +0.38(+2.70%) |
May 18, 2012 | 14.36 | 14.38 | 13.96 | 14.14 | 4,688,743 | -0.21(-1.43%) |
May 17, 2012 | 15.26 | 15.26 | 14.30 | 14.34 | 3,690,129 | -0.87(-5.72%) |
May 16, 2012 | 15.56 | 15.63 | 15.18 | 15.21 | 1,522,014 | -0.13(-0.83%) |
May 15, 2012 | 15.15 | 15.62 | 14.96 | 15.34 | 2,220,732 | +0.14(+0.90%) |
May 14, 2012 | 15.32 | 15.56 | 15.19 | 15.20 | 1,134,721 | -0.22(-1.46%) |
May 11, 2012 | 15.15 | 15.55 | 15.05 | 15.43 | 1,109,207 | +0.16(+1.02%) |
May 10, 2012 | 15.57 | 15.66 | 15.22 | 15.27 | 1,600,345 | -0.15(-0.95%) |
May 09, 2012 | 14.98 | 15.52 | 14.86 | 15.42 | 2,709,244 | +0.19(+1.22%) |
May 08, 2012 | 15.27 | 15.28 | 14.82 | 15.23 | 2,391,156 | -0.12(-0.76%) |
May 07, 2012 | 15.15 | 15.42 | 15.13 | 15.35 | 1,078,672 | +0.11(+0.71%) |
May 04, 2012 | 15.35 | 15.52 | 15.19 | 15.24 | 1,306,189 | -0.18(-1.14%) |
May 03, 2012 | 15.75 | 15.76 | 15.38 | 15.42 | 1,358,330 | -0.26(-1.68%) |
May 02, 2012 | 15.21 | 15.95 | 15.21 | 15.68 | 3,900,539 | +0.37(+2.43%) |