Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.67 | 18.79 | 18.23 | 18.27 | 6,237,909 | -0.48(-2.58%) |
Jul 30, 2012 | 18.87 | 18.92 | 18.64 | 18.75 | 5,768,259 | -0.21(-1.10%) |
Jul 27, 2012 | 19.00 | 19.10 | 18.71 | 18.96 | 8,721,115 | +0.10(+0.54%) |
Jul 26, 2012 | 18.49 | 18.94 | 18.46 | 18.86 | 11,040,160 | +0.67(+3.68%) |
Jul 25, 2012 | 17.71 | 18.19 | 17.51 | 18.19 | 12,504,495 | +0.75(+4.29%) |
Jul 24, 2012 | 17.76 | 17.89 | 17.29 | 17.44 | 9,766,678 | -0.37(-2.08%) |
Jul 23, 2012 | 17.51 | 17.92 | 17.05 | 17.81 | 11,902,486 | -0.17(-0.96%) |
Jul 20, 2012 | 17.88 | 18.03 | 17.80 | 17.98 | 7,247,023 | -0.16(-0.89%) |
Jul 19, 2012 | 18.01 | 18.32 | 18.01 | 18.15 | 9,442,315 | +0.26(+1.47%) |
Jul 18, 2012 | 17.64 | 17.97 | 17.60 | 17.88 | 8,850,471 | +0.17(+0.95%) |
Jul 17, 2012 | 17.68 | 17.77 | 17.33 | 17.72 | 6,933,390 | +0.19(+1.06%) |
Jul 16, 2012 | 17.32 | 17.61 | 17.20 | 17.53 | 4,186,353 | +0.18(+1.03%) |
Jul 13, 2012 | 17.08 | 17.42 | 17.03 | 17.35 | 5,580,220 | +0.41(+2.40%) |
Jul 12, 2012 | 16.84 | 17.07 | 16.78 | 16.94 | 8,027,556 | -0.21(-1.22%) |
Jul 11, 2012 | 16.85 | 17.27 | 16.84 | 17.15 | 7,627,457 | +0.36(+2.14%) |
Jul 10, 2012 | 17.24 | 17.40 | 16.63 | 16.79 | 8,165,283 | -0.30(-1.78%) |
Jul 09, 2012 | 17.17 | 17.27 | 16.96 | 17.10 | 5,996,814 | -0.14(-0.83%) |
Jul 06, 2012 | 17.54 | 17.62 | 17.15 | 17.24 | 9,591,976 | -0.69(-3.87%) |
Jul 05, 2012 | 18.18 | 18.23 | 17.89 | 17.94 | 6,782,831 | -0.19(-1.02%) |
Jul 03, 2012 | 17.58 | 18.22 | 17.52 | 18.12 | 9,384,363 | +0.80(+4.63%) |
Jul 02, 2012 | 17.31 | 17.34 | 16.96 | 17.32 | 3,690,172 | +0.01(+0.03%) |
Jun 29, 2012 | 17.09 | 17.32 | 17.05 | 17.31 | 9,948,995 | +0.95(+5.81%) |
Jun 28, 2012 | 16.27 | 16.39 | 16.01 | 16.36 | 6,536,798 | -0.10(-0.62%) |
Jun 27, 2012 | 16.25 | 16.50 | 16.14 | 16.47 | 5,119,420 | +0.29(+1.77%) |
Jun 26, 2012 | 16.17 | 16.29 | 16.02 | 16.18 | 5,424,255 | +0.05(+0.33%) |
Jun 25, 2012 | 16.12 | 16.21 | 15.97 | 16.12 | 5,871,786 | -0.35(-2.11%) |
Jun 22, 2012 | 16.30 | 16.53 | 16.18 | 16.47 | 5,901,944 | +0.38(+2.34%) |
Jun 21, 2012 | 17.19 | 17.31 | 16.08 | 16.09 | 12,152,354 | -1.29(-7.40%) |
Jun 20, 2012 | 17.72 | 17.77 | 17.20 | 17.38 | 8,890,397 | -0.35(-1.96%) |
Jun 19, 2012 | 17.31 | 17.79 | 17.30 | 17.73 | 8,300,077 | +0.63(+3.71%) |
Jun 18, 2012 | 16.75 | 17.30 | 16.64 | 17.09 | 8,677,982 | +0.11(+0.63%) |
Jun 15, 2012 | 16.78 | 17.06 | 16.73 | 16.99 | 6,678,401 | +0.31(+1.87%) |
Jun 14, 2012 | 16.87 | 16.97 | 16.62 | 16.67 | 8,124,822 | -0.10(-0.61%) |
Jun 13, 2012 | 16.71 | 17.10 | 16.60 | 16.78 | 7,217,253 | -0.09(-0.53%) |
Jun 12, 2012 | 16.62 | 16.88 | 16.39 | 16.87 | 7,266,014 | +0.47(+2.84%) |
Jun 11, 2012 | 17.20 | 17.21 | 16.37 | 16.40 | 6,495,090 | -0.52(-3.08%) |
Jun 08, 2012 | 16.64 | 17.05 | 16.55 | 16.92 | 7,397,474 | -0.13(-0.74%) |
Jun 07, 2012 | 17.43 | 17.48 | 16.99 | 17.05 | 11,972,944 | +0.02(+0.11%) |
Jun 06, 2012 | 16.65 | 17.03 | 16.58 | 17.03 | 8,078,313 | +0.72(+4.40%) |
Jun 05, 2012 | 15.98 | 16.44 | 15.90 | 16.31 | 8,257,521 | +0.39(+2.44%) |
Jun 04, 2012 | 15.86 | 15.95 | 15.52 | 15.92 | 10,549,680 | +0.13(+0.80%) |
Jun 01, 2012 | 15.73 | 16.01 | 15.55 | 15.80 | 9,592,011 | -0.35(-2.15%) |
May 31, 2012 | 16.41 | 16.49 | 15.86 | 16.14 | 14,889,124 | -0.20(-1.24%) |
May 30, 2012 | 16.55 | 16.63 | 16.30 | 16.35 | 9,490,937 | -0.72(-4.21%) |
May 29, 2012 | 16.96 | 17.41 | 16.92 | 17.06 | 6,671,502 | +0.30(+1.78%) |
May 25, 2012 | 16.53 | 16.85 | 16.47 | 16.76 | 5,410,284 | +0.14(+0.83%) |
May 24, 2012 | 16.91 | 16.91 | 16.35 | 16.63 | 7,689,436 | -0.05(-0.32%) |
May 23, 2012 | 16.36 | 16.68 | 15.97 | 16.68 | 8,585,305 | +0.08(+0.50%) |
May 22, 2012 | 16.54 | 16.93 | 16.34 | 16.60 | 9,951,386 | -0.08(-0.47%) |
May 21, 2012 | 16.12 | 16.70 | 16.12 | 16.67 | 5,970,787 | +0.61(+3.80%) |
May 18, 2012 | 16.38 | 16.44 | 15.97 | 16.06 | 8,750,955 | -0.09(-0.56%) |
May 17, 2012 | 16.36 | 16.42 | 16.09 | 16.15 | 8,291,051 | -0.07(-0.44%) |
May 16, 2012 | 16.44 | 16.79 | 16.17 | 16.23 | 10,645,148 | -0.22(-1.31%) |
May 15, 2012 | 16.75 | 16.84 | 16.38 | 16.44 | 10,667,597 | -0.26(-1.58%) |
May 14, 2012 | 16.79 | 16.97 | 16.64 | 16.70 | 11,257,358 | -0.46(-2.68%) |
May 11, 2012 | 17.30 | 17.70 | 17.11 | 17.16 | 11,501,634 | -0.30(-1.75%) |
May 10, 2012 | 17.58 | 17.81 | 17.42 | 17.47 | 9,111,664 | +0.10(+0.55%) |
May 09, 2012 | 17.42 | 17.74 | 17.18 | 17.37 | 10,229,442 | -0.45(-2.52%) |
May 08, 2012 | 17.91 | 18.03 | 17.52 | 17.82 | 12,436,269 | -0.36(-1.97%) |
May 07, 2012 | 17.95 | 18.25 | 17.88 | 18.18 | 8,634,485 | +0.03(+0.16%) |
May 04, 2012 | 18.55 | 18.70 | 18.00 | 18.15 | 12,423,065 | -0.75(-3.96%) |
May 03, 2012 | 19.56 | 19.60 | 18.90 | 18.90 | 9,970,885 | -0.65(-3.33%) |
May 02, 2012 | 19.81 | 19.87 | 19.44 | 19.55 | 6,799,349 | -0.44(-2.18%) |