Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.97 | 19.22 | 18.59 | 18.79 | 970,984 | -0.21(-1.12%) |
Jul 30, 2012 | 18.40 | 19.05 | 18.30 | 19.00 | 1,471,371 | +0.61(+3.30%) |
Jul 27, 2012 | 17.52 | 18.59 | 17.39 | 18.40 | 2,460,333 | +1.13(+6.53%) |
Jul 26, 2012 | 17.93 | 18.23 | 16.58 | 17.27 | 3,169,687 | -0.18(-1.03%) |
Jul 25, 2012 | 17.73 | 17.82 | 17.00 | 17.45 | 1,842,586 | -0.10(-0.58%) |
Jul 24, 2012 | 18.50 | 18.52 | 17.30 | 17.55 | 1,959,463 | -0.78(-4.24%) |
Jul 23, 2012 | 18.45 | 18.77 | 18.23 | 18.33 | 1,214,147 | -0.64(-3.38%) |
Jul 20, 2012 | 19.23 | 19.42 | 18.91 | 18.97 | 921,630 | -0.68(-3.44%) |
Jul 19, 2012 | 19.41 | 19.76 | 19.23 | 19.64 | 916,863 | +0.33(+1.73%) |
Jul 18, 2012 | 19.34 | 19.63 | 19.21 | 19.31 | 937,851 | -0.16(-0.83%) |
Jul 17, 2012 | 19.33 | 19.58 | 18.94 | 19.47 | 687,445 | +0.29(+1.51%) |
Jul 16, 2012 | 18.89 | 19.30 | 18.77 | 19.18 | 1,027,416 | +0.16(+0.85%) |
Jul 13, 2012 | 18.27 | 19.05 | 18.17 | 19.02 | 1,373,030 | +0.80(+4.41%) |
Jul 12, 2012 | 18.25 | 18.34 | 17.74 | 18.22 | 1,245,709 | -0.27(-1.48%) |
Jul 11, 2012 | 18.93 | 19.05 | 18.17 | 18.49 | 769,912 | -0.44(-2.30%) |
Jul 10, 2012 | 19.19 | 19.52 | 18.76 | 18.93 | 1,050,697 | -0.07(-0.36%) |
Jul 09, 2012 | 19.16 | 19.39 | 18.88 | 18.99 | 1,449,753 | -0.16(-0.85%) |
Jul 06, 2012 | 19.46 | 19.51 | 18.67 | 19.16 | 1,019,160 | -0.62(-3.15%) |
Jul 05, 2012 | 19.43 | 19.94 | 19.41 | 19.78 | 1,450,345 | +0.26(+1.31%) |
Jul 03, 2012 | 18.98 | 19.52 | 18.98 | 19.52 | 769,850 | +0.38(+1.96%) |
Jul 02, 2012 | 18.99 | 19.27 | 18.87 | 19.15 | 1,378,501 | +0.16(+0.85%) |
Jun 29, 2012 | 18.58 | 19.11 | 18.58 | 18.99 | 2,371,876 | +0.82(+4.52%) |
Jun 28, 2012 | 17.47 | 18.17 | 17.42 | 18.17 | 1,333,096 | +0.53(+3.00%) |
Jun 27, 2012 | 17.33 | 17.75 | 16.94 | 17.64 | 1,780,217 | +0.25(+1.43%) |
Jun 26, 2012 | 17.78 | 17.96 | 17.31 | 17.39 | 1,389,492 | -0.33(-1.88%) |
Jun 25, 2012 | 17.95 | 18.07 | 17.36 | 17.72 | 818,091 | -0.51(-2.81%) |
Jun 22, 2012 | 18.11 | 18.94 | 18.09 | 18.23 | 2,149,031 | +0.32(+1.81%) |
Jun 21, 2012 | 18.54 | 18.54 | 17.67 | 17.91 | 1,522,136 | -0.54(-2.92%) |
Jun 20, 2012 | 18.49 | 18.55 | 18.01 | 18.45 | 1,574,581 | -0.05(-0.28%) |
Jun 19, 2012 | 17.72 | 18.79 | 17.72 | 18.50 | 2,212,035 | +0.97(+5.51%) |
Jun 18, 2012 | 17.85 | 18.01 | 17.47 | 17.53 | 1,595,827 | -0.55(-3.02%) |
Jun 15, 2012 | 17.84 | 18.17 | 17.69 | 18.08 | 1,397,877 | +0.28(+1.58%) |
Jun 14, 2012 | 17.23 | 17.85 | 17.09 | 17.80 | 1,718,267 | +0.61(+3.53%) |
Jun 13, 2012 | 17.78 | 17.78 | 17.07 | 17.19 | 2,518,752 | -0.79(-4.42%) |
Jun 12, 2012 | 17.42 | 18.11 | 17.41 | 17.99 | 1,620,070 | +0.71(+4.10%) |
Jun 11, 2012 | 18.21 | 18.31 | 17.23 | 17.28 | 1,349,486 | -0.70(-3.90%) |
Jun 08, 2012 | 17.51 | 18.05 | 17.42 | 17.98 | 1,091,953 | +0.38(+2.14%) |
Jun 07, 2012 | 18.01 | 18.13 | 17.39 | 17.60 | 1,628,992 | -0.08(-0.43%) |
Jun 06, 2012 | 17.46 | 17.70 | 17.17 | 17.68 | 1,921,640 | +0.42(+2.43%) |
Jun 05, 2012 | 16.87 | 17.30 | 16.79 | 17.26 | 1,714,426 | +0.32(+1.87%) |
Jun 04, 2012 | 17.48 | 17.67 | 16.53 | 16.94 | 4,517,013 | -0.50(-2.84%) |
Jun 01, 2012 | 18.08 | 18.34 | 17.27 | 17.44 | 3,007,461 | -1.27(-6.80%) |
May 31, 2012 | 18.63 | 18.79 | 18.02 | 18.71 | 3,007,973 | +0.00(+0.00%) |
May 30, 2012 | 19.17 | 19.17 | 18.41 | 18.71 | 1,539,291 | -0.67(-3.44%) |
May 29, 2012 | 19.06 | 19.56 | 18.94 | 19.38 | 1,324,848 | +0.58(+3.09%) |
May 25, 2012 | 18.87 | 18.92 | 18.62 | 18.80 | 1,227,831 | -0.03(-0.14%) |
May 24, 2012 | 19.43 | 19.52 | 18.51 | 18.82 | 2,881,912 | -0.62(-3.16%) |
May 23, 2012 | 18.58 | 19.56 | 18.43 | 19.44 | 2,824,821 | +0.58(+3.08%) |
May 22, 2012 | 18.49 | 19.07 | 18.39 | 18.86 | 2,257,477 | +0.55(+2.99%) |
May 21, 2012 | 18.11 | 18.69 | 17.95 | 18.31 | 2,461,500 | +0.21(+1.13%) |
May 18, 2012 | 18.16 | 18.39 | 17.62 | 18.11 | 2,569,182 | +0.03(+0.19%) |
May 17, 2012 | 19.52 | 19.53 | 17.83 | 18.07 | 5,395,768 | -1.33(-6.87%) |
May 16, 2012 | 20.05 | 20.38 | 19.32 | 19.40 | 3,046,456 | -0.50(-2.49%) |
May 15, 2012 | 19.62 | 20.47 | 19.51 | 19.90 | 2,459,785 | +0.22(+1.13%) |
May 14, 2012 | 20.18 | 20.20 | 19.59 | 19.68 | 2,356,655 | -0.79(-3.84%) |
May 11, 2012 | 20.64 | 20.99 | 20.36 | 20.46 | 1,973,911 | -0.47(-2.24%) |
May 10, 2012 | 20.63 | 20.99 | 20.41 | 20.93 | 1,698,755 | +0.56(+2.77%) |
May 09, 2012 | 19.99 | 20.64 | 19.92 | 20.37 | 2,950,012 | -0.01(-0.04%) |
May 08, 2012 | 20.87 | 20.87 | 19.93 | 20.38 | 2,600,426 | -0.70(-3.32%) |
May 07, 2012 | 21.24 | 21.46 | 21.03 | 21.08 | 1,419,790 | -0.24(-1.12%) |
May 04, 2012 | 21.94 | 22.03 | 21.04 | 21.32 | 2,188,669 | -0.82(-3.71%) |
May 03, 2012 | 22.66 | 22.69 | 21.96 | 22.14 | 1,906,958 | -0.51(-2.26%) |
May 02, 2012 | 22.05 | 23.02 | 21.91 | 22.65 | 1,629,134 | +0.32(+1.45%) |