Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.71 | 19.58 | 18.71 | 19.06 | 5,216,983 | +0.43(+2.31%) |
Jul 30, 2012 | 18.58 | 18.87 | 18.38 | 18.63 | 2,103,747 | -0.01(-0.05%) |
Jul 27, 2012 | 18.27 | 18.84 | 18.15 | 18.64 | 2,661,307 | +0.50(+2.76%) |
Jul 26, 2012 | 18.03 | 18.24 | 17.83 | 18.14 | 2,896,365 | +0.57(+3.25%) |
Jul 25, 2012 | 17.32 | 17.72 | 17.20 | 17.57 | 2,670,233 | +0.28(+1.63%) |
Jul 24, 2012 | 17.84 | 17.88 | 17.01 | 17.29 | 2,730,961 | -0.50(-2.82%) |
Jul 23, 2012 | 17.63 | 17.87 | 17.23 | 17.79 | 2,685,729 | -0.26(-1.46%) |
Jul 20, 2012 | 18.16 | 18.30 | 17.95 | 18.05 | 3,177,924 | -0.25(-1.34%) |
Jul 19, 2012 | 17.95 | 18.41 | 17.94 | 18.30 | 3,920,851 | +0.47(+2.66%) |
Jul 18, 2012 | 16.79 | 17.86 | 16.73 | 17.82 | 5,848,211 | +0.97(+5.79%) |
Jul 17, 2012 | 16.75 | 16.89 | 16.47 | 16.85 | 3,451,078 | +0.21(+1.27%) |
Jul 16, 2012 | 16.61 | 16.83 | 16.41 | 16.64 | 2,247,922 | -0.07(-0.42%) |
Jul 13, 2012 | 16.54 | 16.79 | 16.45 | 16.71 | 2,477,945 | +0.19(+1.17%) |
Jul 12, 2012 | 16.25 | 16.64 | 16.07 | 16.51 | 3,419,435 | +0.04(+0.21%) |
Jul 11, 2012 | 16.78 | 16.79 | 16.39 | 16.48 | 2,222,825 | -0.26(-1.57%) |
Jul 10, 2012 | 17.34 | 17.54 | 16.65 | 16.74 | 3,040,265 | -0.49(-2.85%) |
Jul 09, 2012 | 17.34 | 17.44 | 17.00 | 17.23 | 2,674,974 | -0.20(-1.16%) |
Jul 06, 2012 | 17.73 | 17.87 | 17.14 | 17.44 | 2,532,479 | -0.53(-2.93%) |
Jul 05, 2012 | 17.87 | 18.10 | 17.70 | 17.96 | 2,206,758 | -0.03(-0.15%) |
Jul 03, 2012 | 17.55 | 18.01 | 17.35 | 17.99 | 1,517,490 | +0.39(+2.20%) |
Jul 02, 2012 | 17.86 | 17.90 | 17.38 | 17.60 | 2,773,481 | -0.25(-1.43%) |
Jun 29, 2012 | 17.58 | 17.91 | 17.41 | 17.86 | 3,707,845 | +0.70(+4.10%) |
Jun 28, 2012 | 17.22 | 17.28 | 16.79 | 17.15 | 3,224,051 | -0.12(-0.71%) |
Jun 27, 2012 | 16.88 | 17.53 | 16.88 | 17.28 | 4,037,425 | +0.57(+3.42%) |
Jun 26, 2012 | 16.54 | 16.91 | 16.38 | 16.71 | 3,395,379 | +0.19(+1.17%) |
Jun 25, 2012 | 17.07 | 17.07 | 16.40 | 16.51 | 3,907,261 | -0.84(-4.86%) |
Jun 22, 2012 | 17.70 | 17.78 | 17.22 | 17.36 | 5,384,533 | -0.27(-1.54%) |
Jun 21, 2012 | 18.24 | 18.31 | 17.53 | 17.63 | 5,809,750 | -0.60(-3.28%) |
Jun 20, 2012 | 17.37 | 18.46 | 17.09 | 18.23 | 10,601,565 | +1.17(+6.85%) |
Jun 19, 2012 | 16.73 | 17.13 | 16.69 | 17.06 | 6,027,002 | +0.36(+2.16%) |
Jun 18, 2012 | 16.69 | 16.77 | 16.49 | 16.70 | 3,943,242 | -0.11(-0.63%) |
Jun 15, 2012 | 16.39 | 16.83 | 16.35 | 16.80 | 4,312,449 | +0.57(+3.52%) |
Jun 14, 2012 | 16.30 | 16.47 | 16.05 | 16.23 | 3,639,281 | -0.13(-0.80%) |
Jun 13, 2012 | 16.70 | 16.98 | 16.24 | 16.36 | 3,812,062 | -0.63(-3.72%) |
Jun 12, 2012 | 16.50 | 17.03 | 16.47 | 17.00 | 2,167,232 | +0.57(+3.48%) |
Jun 11, 2012 | 16.97 | 17.06 | 16.42 | 16.43 | 3,115,944 | -0.35(-2.09%) |
Jun 08, 2012 | 16.61 | 16.78 | 16.40 | 16.78 | 3,231,194 | +0.04(+0.26%) |
Jun 07, 2012 | 17.21 | 17.38 | 16.66 | 16.73 | 2,477,861 | -0.09(-0.52%) |
Jun 06, 2012 | 16.54 | 16.87 | 16.48 | 16.82 | 2,859,421 | +0.48(+2.96%) |
Jun 05, 2012 | 15.65 | 16.36 | 15.60 | 16.34 | 3,549,753 | +0.57(+3.62%) |
Jun 04, 2012 | 16.00 | 16.10 | 15.52 | 15.77 | 3,409,691 | -0.21(-1.32%) |
Jun 01, 2012 | 16.42 | 16.42 | 15.97 | 15.98 | 3,345,143 | -0.83(-4.91%) |
May 31, 2012 | 16.87 | 16.94 | 16.45 | 16.80 | 3,234,910 | -0.05(-0.31%) |
May 30, 2012 | 17.35 | 17.38 | 16.81 | 16.86 | 4,710,982 | -0.76(-4.34%) |
May 29, 2012 | 17.10 | 17.69 | 17.10 | 17.62 | 4,791,534 | +0.71(+4.21%) |
May 25, 2012 | 16.64 | 17.09 | 16.61 | 16.91 | 2,956,986 | +0.31(+1.85%) |
May 24, 2012 | 17.08 | 17.08 | 16.56 | 16.60 | 3,671,593 | -0.42(-2.48%) |
May 23, 2012 | 16.84 | 17.06 | 16.58 | 17.02 | 3,087,929 | -0.11(-0.62%) |
May 22, 2012 | 17.02 | 17.47 | 16.90 | 17.13 | 3,319,966 | +0.18(+1.04%) |
May 21, 2012 | 16.64 | 17.04 | 16.58 | 16.95 | 3,189,373 | +0.34(+2.06%) |
May 18, 2012 | 16.72 | 16.97 | 16.56 | 16.61 | 3,514,088 | -0.05(-0.32%) |
May 17, 2012 | 17.06 | 17.15 | 16.65 | 16.66 | 3,006,615 | -0.40(-2.32%) |
May 16, 2012 | 17.48 | 17.59 | 17.06 | 17.06 | 3,750,649 | -0.28(-1.62%) |
May 15, 2012 | 17.69 | 17.70 | 17.27 | 17.34 | 6,015,590 | +0.37(+2.17%) |
May 14, 2012 | 17.33 | 17.37 | 16.97 | 16.97 | 4,071,432 | -0.63(-3.59%) |
May 11, 2012 | 17.44 | 17.87 | 17.35 | 17.60 | 4,439,583 | +0.03(+0.15%) |
May 10, 2012 | 18.40 | 18.46 | 17.53 | 17.58 | 5,399,712 | -0.68(-3.74%) |
May 09, 2012 | 18.15 | 18.43 | 18.00 | 18.26 | 2,995,016 | -0.27(-1.46%) |
May 08, 2012 | 18.27 | 18.63 | 18.00 | 18.53 | 3,871,669 | +0.09(+0.47%) |
May 07, 2012 | 18.82 | 18.93 | 18.42 | 18.44 | 4,745,430 | -0.51(-2.68%) |
May 04, 2012 | 19.82 | 19.82 | 18.94 | 18.95 | 3,869,302 | -1.05(-5.25%) |
May 03, 2012 | 20.72 | 20.80 | 19.97 | 20.00 | 2,859,979 | -0.73(-3.54%) |
May 02, 2012 | 20.36 | 20.78 | 20.15 | 20.73 | 2,584,657 | +0.20(+0.98%) |