Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.46 | 17.51 | 17.18 | 17.25 | 5,141,250 | -0.19(-1.09%) |
Jul 30, 2012 | 17.59 | 17.68 | 17.34 | 17.44 | 4,330,417 | -0.15(-0.86%) |
Jul 27, 2012 | 16.98 | 17.70 | 16.88 | 17.59 | 8,709,762 | +0.93(+5.60%) |
Jul 26, 2012 | 16.54 | 16.76 | 16.43 | 16.66 | 5,704,801 | +0.41(+2.53%) |
Jul 25, 2012 | 16.45 | 16.73 | 16.18 | 16.25 | 7,478,137 | -0.13(-0.79%) |
Jul 24, 2012 | 17.03 | 17.56 | 16.22 | 16.38 | 12,805,074 | +0.09(+0.56%) |
Jul 23, 2012 | 15.68 | 16.38 | 15.28 | 16.29 | 8,626,651 | +0.24(+1.48%) |
Jul 20, 2012 | 16.21 | 16.31 | 15.97 | 16.05 | 5,200,188 | -0.23(-1.39%) |
Jul 19, 2012 | 16.25 | 16.47 | 16.17 | 16.27 | 4,453,636 | +0.06(+0.36%) |
Jul 18, 2012 | 15.64 | 16.38 | 15.62 | 16.22 | 5,183,187 | +0.44(+2.82%) |
Jul 17, 2012 | 15.71 | 15.91 | 15.46 | 15.77 | 5,524,440 | -0.05(-0.33%) |
Jul 16, 2012 | 15.97 | 16.03 | 15.71 | 15.82 | 3,161,176 | -0.22(-1.40%) |
Jul 13, 2012 | 15.59 | 16.12 | 15.58 | 16.05 | 6,595,754 | +0.47(+3.05%) |
Jul 12, 2012 | 15.37 | 15.68 | 15.18 | 15.57 | 8,557,564 | +0.09(+0.59%) |
Jul 11, 2012 | 15.60 | 15.67 | 15.41 | 15.48 | 10,776,327 | -0.16(-1.02%) |
Jul 10, 2012 | 16.30 | 16.48 | 15.44 | 15.64 | 15,713,622 | -0.49(-3.02%) |
Jul 09, 2012 | 16.24 | 16.38 | 16.00 | 16.13 | 3,735,159 | -0.15(-0.93%) |
Jul 06, 2012 | 16.40 | 16.46 | 16.04 | 16.28 | 4,212,641 | -0.26(-1.59%) |
Jul 05, 2012 | 16.61 | 16.74 | 16.35 | 16.54 | 4,861,396 | -0.19(-1.13%) |
Jul 03, 2012 | 16.52 | 16.73 | 16.47 | 16.73 | 2,842,810 | +0.22(+1.31%) |
Jul 02, 2012 | 16.95 | 16.99 | 16.41 | 16.52 | 5,412,963 | -0.38(-2.25%) |
Jun 29, 2012 | 16.62 | 16.90 | 16.47 | 16.90 | 5,921,332 | +0.66(+4.09%) |
Jun 28, 2012 | 16.12 | 16.34 | 15.99 | 16.23 | 4,840,831 | -0.01(-0.05%) |
Jun 27, 2012 | 16.31 | 16.48 | 16.21 | 16.24 | 3,888,508 | +0.02(+0.11%) |
Jun 26, 2012 | 16.16 | 16.30 | 15.95 | 16.22 | 3,505,587 | +0.06(+0.40%) |
Jun 25, 2012 | 16.35 | 16.43 | 16.01 | 16.16 | 4,889,970 | -0.42(-2.52%) |
Jun 22, 2012 | 16.66 | 16.70 | 16.38 | 16.58 | 24,838,118 | +0.03(+0.16%) |
Jun 21, 2012 | 17.29 | 17.38 | 16.52 | 16.55 | 6,183,260 | -0.69(-4.03%) |
Jun 20, 2012 | 17.38 | 17.44 | 17.13 | 17.25 | 4,171,045 | -0.12(-0.72%) |
Jun 19, 2012 | 17.04 | 17.52 | 17.04 | 17.37 | 4,540,542 | +0.38(+2.21%) |
Jun 18, 2012 | 16.91 | 17.07 | 16.83 | 17.00 | 3,359,175 | +0.01(+0.05%) |
Jun 15, 2012 | 16.97 | 17.05 | 16.79 | 16.99 | 5,443,323 | +0.17(+1.00%) |
Jun 14, 2012 | 16.66 | 16.92 | 16.52 | 16.82 | 5,690,862 | +0.15(+0.88%) |
Jun 13, 2012 | 17.00 | 17.02 | 16.59 | 16.67 | 5,065,307 | -0.33(-1.95%) |
Jun 12, 2012 | 16.46 | 17.07 | 16.35 | 17.01 | 10,315,010 | +0.63(+3.84%) |
Jun 11, 2012 | 16.82 | 16.83 | 16.33 | 16.38 | 5,452,899 | -0.28(-1.66%) |
Jun 08, 2012 | 16.23 | 16.70 | 16.13 | 16.65 | 4,818,944 | +0.36(+2.22%) |
Jun 07, 2012 | 16.41 | 16.73 | 16.27 | 16.29 | 4,844,822 | -0.03(-0.16%) |
Jun 06, 2012 | 15.94 | 16.33 | 15.92 | 16.32 | 5,238,576 | +0.53(+3.33%) |
Jun 05, 2012 | 15.49 | 15.87 | 15.42 | 15.79 | 6,143,524 | +0.30(+1.92%) |
Jun 04, 2012 | 15.70 | 15.86 | 15.33 | 15.49 | 5,665,819 | -0.24(-1.53%) |
Jun 01, 2012 | 15.90 | 15.97 | 15.66 | 15.73 | 5,784,067 | -0.47(-2.87%) |
May 31, 2012 | 16.29 | 16.39 | 15.95 | 16.20 | 6,972,271 | -0.12(-0.71%) |
May 30, 2012 | 16.64 | 16.68 | 16.20 | 16.32 | 5,505,957 | -0.52(-3.10%) |
May 29, 2012 | 16.69 | 17.01 | 16.63 | 16.84 | 5,386,799 | +0.30(+1.83%) |
May 25, 2012 | 16.63 | 16.69 | 16.49 | 16.54 | 3,450,785 | -0.06(-0.39%) |
May 24, 2012 | 16.82 | 16.83 | 16.41 | 16.60 | 5,153,776 | -0.17(-1.03%) |
May 23, 2012 | 16.46 | 16.82 | 16.32 | 16.77 | 4,922,525 | +0.12(+0.70%) |
May 22, 2012 | 16.65 | 16.77 | 16.52 | 16.66 | 4,502,169 | +0.05(+0.31%) |
May 21, 2012 | 16.24 | 16.67 | 16.22 | 16.60 | 6,155,693 | +0.40(+2.45%) |
May 18, 2012 | 16.39 | 16.43 | 16.17 | 16.21 | 6,042,820 | -0.13(-0.82%) |
May 17, 2012 | 16.71 | 16.78 | 16.23 | 16.34 | 8,695,918 | -0.42(-2.50%) |
May 16, 2012 | 16.79 | 17.04 | 16.67 | 16.76 | 7,198,844 | +0.05(+0.31%) |
May 15, 2012 | 16.84 | 17.00 | 16.67 | 16.71 | 5,716,358 | -0.19(-1.12%) |
May 14, 2012 | 16.66 | 17.09 | 16.62 | 16.90 | 6,022,640 | +0.01(+0.08%) |
May 11, 2012 | 16.75 | 17.27 | 16.51 | 16.88 | 11,472,863 | -0.04(-0.23%) |
May 10, 2012 | 17.55 | 17.69 | 16.50 | 16.92 | 22,152,122 | -0.44(-2.54%) |
May 09, 2012 | 17.35 | 17.59 | 17.26 | 17.36 | 6,218,526 | -0.27(-1.53%) |
May 08, 2012 | 17.46 | 17.66 | 17.33 | 17.63 | 6,305,025 | +0.03(+0.15%) |
May 07, 2012 | 17.63 | 17.73 | 17.47 | 17.61 | 4,748,540 | -0.01(-0.07%) |
May 04, 2012 | 17.82 | 17.98 | 17.49 | 17.62 | 5,761,081 | -0.39(-2.17%) |
May 03, 2012 | 18.39 | 18.39 | 17.96 | 18.01 | 7,600,099 | -0.46(-2.49%) |
May 02, 2012 | 18.10 | 18.50 | 18.03 | 18.47 | 7,502,121 | +0.26(+1.44%) |