Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.70 | 19.57 | 18.70 | 19.05 | 5,220,479 | +0.43(+2.31%) |
Jul 30, 2012 | 18.56 | 18.85 | 18.36 | 18.62 | 2,105,157 | -0.01(-0.05%) |
Jul 27, 2012 | 18.26 | 18.83 | 18.13 | 18.63 | 2,663,090 | +0.50(+2.76%) |
Jul 26, 2012 | 18.02 | 18.23 | 17.82 | 18.13 | 2,898,305 | +0.57(+3.25%) |
Jul 25, 2012 | 17.31 | 17.70 | 17.19 | 17.56 | 2,672,022 | +0.28(+1.63%) |
Jul 24, 2012 | 17.83 | 17.87 | 17.00 | 17.27 | 2,732,790 | -0.50(-2.81%) |
Jul 23, 2012 | 17.62 | 17.86 | 17.22 | 17.77 | 2,687,528 | -0.26(-1.46%) |
Jul 20, 2012 | 18.14 | 18.29 | 17.94 | 18.04 | 3,180,053 | -0.25(-1.34%) |
Jul 19, 2012 | 17.94 | 18.40 | 17.93 | 18.28 | 3,923,478 | +0.47(+2.66%) |
Jul 18, 2012 | 16.78 | 17.85 | 16.72 | 17.81 | 5,852,129 | +0.97(+5.79%) |
Jul 17, 2012 | 16.74 | 16.88 | 16.46 | 16.84 | 3,453,390 | +0.21(+1.27%) |
Jul 16, 2012 | 16.60 | 16.82 | 16.40 | 16.62 | 2,249,428 | -0.07(-0.42%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.44 | 16.70 | 2,479,606 | +0.19(+1.17%) |
Jul 12, 2012 | 16.24 | 16.63 | 16.06 | 16.50 | 3,421,726 | +0.04(+0.21%) |
Jul 11, 2012 | 16.77 | 16.78 | 16.38 | 16.47 | 2,224,314 | -0.26(-1.57%) |
Jul 10, 2012 | 17.33 | 17.53 | 16.64 | 16.73 | 3,042,302 | -0.49(-2.85%) |
Jul 09, 2012 | 17.33 | 17.42 | 16.98 | 17.22 | 2,676,767 | -0.20(-1.16%) |
Jul 06, 2012 | 17.71 | 17.86 | 17.13 | 17.42 | 2,534,176 | -0.53(-2.93%) |
Jul 05, 2012 | 17.86 | 18.09 | 17.69 | 17.95 | 2,208,236 | -0.03(-0.15%) |
Jul 03, 2012 | 17.54 | 17.99 | 17.34 | 17.98 | 1,518,507 | +0.39(+2.20%) |
Jul 02, 2012 | 17.85 | 17.89 | 17.37 | 17.59 | 2,775,339 | -0.25(-1.43%) |
Jun 29, 2012 | 17.57 | 17.90 | 17.40 | 17.85 | 3,710,329 | +0.70(+4.10%) |
Jun 28, 2012 | 17.21 | 17.27 | 16.78 | 17.14 | 3,226,211 | -0.12(-0.71%) |
Jun 27, 2012 | 16.87 | 17.52 | 16.87 | 17.27 | 4,040,131 | +0.57(+3.42%) |
Jun 26, 2012 | 16.53 | 16.90 | 16.37 | 16.70 | 3,397,654 | +0.19(+1.17%) |
Jun 25, 2012 | 17.06 | 17.06 | 16.39 | 16.50 | 3,909,879 | -0.84(-4.86%) |
Jun 22, 2012 | 17.69 | 17.77 | 17.21 | 17.34 | 5,388,141 | -0.27(-1.54%) |
Jun 21, 2012 | 18.23 | 18.30 | 17.52 | 17.62 | 5,813,643 | -0.60(-3.28%) |
Jun 20, 2012 | 17.36 | 18.45 | 17.08 | 18.21 | 10,608,668 | +1.17(+6.85%) |
Jun 19, 2012 | 16.72 | 17.12 | 16.68 | 17.05 | 6,031,040 | +0.36(+2.16%) |
Jun 18, 2012 | 16.68 | 16.76 | 16.48 | 16.69 | 3,945,884 | -0.11(-0.63%) |
Jun 15, 2012 | 16.38 | 16.82 | 16.34 | 16.79 | 4,315,338 | +0.57(+3.52%) |
Jun 14, 2012 | 16.29 | 16.46 | 16.04 | 16.22 | 3,641,720 | -0.13(-0.81%) |
Jun 13, 2012 | 16.69 | 16.97 | 16.23 | 16.35 | 3,814,616 | -0.63(-3.72%) |
Jun 12, 2012 | 16.49 | 17.02 | 16.46 | 16.98 | 2,168,684 | +0.57(+3.48%) |
Jun 11, 2012 | 16.96 | 17.05 | 16.41 | 16.41 | 3,118,031 | -0.35(-2.09%) |
Jun 08, 2012 | 16.60 | 16.77 | 16.39 | 16.77 | 3,233,359 | +0.04(+0.26%) |
Jun 07, 2012 | 17.20 | 17.37 | 16.65 | 16.72 | 2,479,521 | -0.09(-0.52%) |
Jun 06, 2012 | 16.53 | 16.86 | 16.47 | 16.81 | 2,861,337 | +0.48(+2.96%) |
Jun 05, 2012 | 15.64 | 16.34 | 15.59 | 16.33 | 3,552,131 | +0.57(+3.62%) |
Jun 04, 2012 | 15.99 | 16.09 | 15.51 | 15.76 | 3,411,975 | -0.21(-1.32%) |
Jun 01, 2012 | 16.41 | 16.41 | 15.96 | 15.97 | 3,347,384 | -0.83(-4.91%) |
May 31, 2012 | 16.86 | 16.93 | 16.44 | 16.79 | 3,237,077 | -0.05(-0.31%) |
May 30, 2012 | 17.34 | 17.37 | 16.80 | 16.84 | 4,714,139 | -0.76(-4.34%) |
May 29, 2012 | 17.09 | 17.68 | 17.09 | 17.61 | 4,794,744 | +0.71(+4.21%) |
May 25, 2012 | 16.63 | 17.08 | 16.60 | 16.90 | 2,958,967 | +0.31(+1.85%) |
May 24, 2012 | 17.06 | 17.06 | 16.55 | 16.59 | 3,674,053 | -0.42(-2.48%) |
May 23, 2012 | 16.83 | 17.05 | 16.57 | 17.01 | 3,089,998 | -0.11(-0.62%) |
May 22, 2012 | 17.01 | 17.46 | 16.89 | 17.12 | 3,322,191 | +0.18(+1.04%) |
May 21, 2012 | 16.63 | 17.03 | 16.57 | 16.94 | 3,191,510 | +0.34(+2.06%) |
May 18, 2012 | 16.71 | 16.96 | 16.55 | 16.60 | 3,516,442 | -0.05(-0.32%) |
May 17, 2012 | 17.05 | 17.14 | 16.64 | 16.65 | 3,008,629 | -0.39(-2.32%) |
May 16, 2012 | 17.47 | 17.58 | 17.05 | 17.05 | 3,753,162 | -0.28(-1.62%) |
May 15, 2012 | 17.68 | 17.69 | 17.26 | 17.33 | 6,019,621 | +0.37(+2.17%) |
May 14, 2012 | 17.32 | 17.35 | 16.96 | 16.96 | 4,074,160 | -0.63(-3.59%) |
May 11, 2012 | 17.42 | 17.85 | 17.34 | 17.59 | 4,442,557 | +0.03(+0.15%) |
May 10, 2012 | 18.39 | 18.45 | 17.51 | 17.56 | 5,403,330 | -0.68(-3.74%) |
May 09, 2012 | 18.14 | 18.42 | 17.99 | 18.25 | 2,997,023 | -0.27(-1.46%) |
May 08, 2012 | 18.25 | 18.62 | 17.99 | 18.52 | 3,874,263 | +0.09(+0.47%) |
May 07, 2012 | 18.81 | 18.92 | 18.41 | 18.43 | 4,748,610 | -0.51(-2.68%) |
May 04, 2012 | 19.81 | 19.81 | 18.93 | 18.94 | 3,871,894 | -1.05(-5.25%) |
May 03, 2012 | 20.70 | 20.79 | 19.96 | 19.99 | 2,861,895 | -0.73(-3.54%) |
May 02, 2012 | 20.34 | 20.77 | 20.13 | 20.72 | 2,586,389 | +0.20(+0.98%) |