Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.01 | 18.27 | 17.97 | 18.03 | 1,704,782 | -0.03(-0.15%) |
Jul 30, 2012 | 18.35 | 18.49 | 18.06 | 18.06 | 2,462,653 | -0.33(-1.77%) |
Jul 27, 2012 | 18.25 | 18.67 | 18.14 | 18.38 | 3,147,869 | +0.07(+0.36%) |
Jul 26, 2012 | 16.70 | 18.44 | 16.35 | 18.32 | 3,761,637 | +1.33(+7.81%) |
Jul 25, 2012 | 16.87 | 17.07 | 16.72 | 16.99 | 3,014,234 | +0.15(+0.89%) |
Jul 24, 2012 | 16.87 | 16.87 | 16.65 | 16.84 | 1,729,325 | -0.07(-0.42%) |
Jul 23, 2012 | 16.63 | 16.95 | 16.35 | 16.91 | 1,436,947 | +0.04(+0.26%) |
Jul 20, 2012 | 17.12 | 17.25 | 16.86 | 16.87 | 1,649,359 | -0.30(-1.75%) |
Jul 19, 2012 | 16.92 | 17.20 | 16.89 | 17.17 | 1,361,582 | +0.28(+1.67%) |
Jul 18, 2012 | 16.26 | 17.13 | 16.23 | 16.88 | 2,464,735 | +0.56(+3.46%) |
Jul 17, 2012 | 16.17 | 16.49 | 15.86 | 16.32 | 3,956,254 | +0.16(+0.98%) |
Jul 16, 2012 | 16.53 | 16.58 | 16.04 | 16.16 | 2,326,414 | -0.39(-2.34%) |
Jul 13, 2012 | 16.45 | 16.64 | 16.40 | 16.55 | 2,241,666 | +0.16(+0.97%) |
Jul 12, 2012 | 16.52 | 16.55 | 16.30 | 16.39 | 1,210,104 | -0.22(-1.33%) |
Jul 11, 2012 | 16.66 | 16.79 | 16.50 | 16.61 | 2,628,720 | -0.03(-0.16%) |
Jul 10, 2012 | 16.99 | 17.06 | 16.57 | 16.64 | 1,105,495 | -0.26(-1.51%) |
Jul 09, 2012 | 17.03 | 17.11 | 16.66 | 16.89 | 1,291,604 | -0.23(-1.34%) |
Jul 06, 2012 | 17.24 | 17.24 | 16.95 | 17.12 | 1,048,953 | -0.30(-1.72%) |
Jul 05, 2012 | 17.25 | 17.54 | 17.23 | 17.42 | 1,218,448 | +0.04(+0.25%) |
Jul 03, 2012 | 17.09 | 17.38 | 17.08 | 17.38 | 488,946 | +0.26(+1.55%) |
Jul 02, 2012 | 17.24 | 17.28 | 17.00 | 17.11 | 973,209 | -0.08(-0.46%) |
Jun 29, 2012 | 17.11 | 17.25 | 17.09 | 17.19 | 1,535,836 | +0.36(+2.15%) |
Jun 28, 2012 | 16.80 | 16.95 | 16.71 | 16.83 | 1,516,964 | -0.09(-0.52%) |
Jun 27, 2012 | 16.83 | 17.10 | 16.82 | 16.92 | 1,112,434 | +0.11(+0.68%) |
Jun 26, 2012 | 16.95 | 17.03 | 16.71 | 16.80 | 1,198,213 | -0.16(-0.94%) |
Jun 25, 2012 | 17.12 | 17.22 | 16.89 | 16.96 | 1,943,124 | -0.30(-1.74%) |
Jun 22, 2012 | 17.32 | 17.38 | 17.14 | 17.26 | 2,461,149 | +0.09(+0.51%) |
Jun 21, 2012 | 17.74 | 17.83 | 17.17 | 17.17 | 1,643,317 | -0.50(-2.84%) |
Jun 20, 2012 | 17.70 | 17.88 | 17.56 | 17.68 | 2,557,676 | +0.01(+0.05%) |
Jun 19, 2012 | 17.63 | 17.89 | 17.63 | 17.67 | 1,693,790 | +0.08(+0.45%) |
Jun 18, 2012 | 17.67 | 17.70 | 17.43 | 17.59 | 1,799,060 | -0.03(-0.15%) |
Jun 15, 2012 | 17.65 | 17.77 | 17.55 | 17.62 | 2,471,972 | +0.03(+0.15%) |
Jun 14, 2012 | 17.79 | 17.79 | 17.57 | 17.59 | 2,168,013 | -0.18(-0.99%) |
Jun 13, 2012 | 17.98 | 18.08 | 17.70 | 17.77 | 1,061,544 | -0.32(-1.75%) |
Jun 12, 2012 | 18.24 | 18.30 | 18.03 | 18.08 | 1,889,593 | -0.11(-0.63%) |
Jun 11, 2012 | 18.73 | 18.75 | 18.18 | 18.20 | 2,220,086 | -0.45(-2.41%) |
Jun 08, 2012 | 18.73 | 18.81 | 18.65 | 18.65 | 2,063,820 | -0.17(-0.89%) |
Jun 07, 2012 | 19.29 | 19.41 | 18.77 | 18.81 | 3,139,278 | -0.23(-1.23%) |
Jun 06, 2012 | 18.99 | 19.12 | 18.90 | 19.05 | 2,605,949 | +0.20(+1.08%) |
Jun 05, 2012 | 18.53 | 19.03 | 18.47 | 18.85 | 1,682,749 | +0.23(+1.26%) |
Jun 04, 2012 | 18.78 | 18.91 | 18.49 | 18.61 | 1,378,979 | -0.10(-0.52%) |
Jun 01, 2012 | 18.45 | 19.03 | 18.39 | 18.71 | 2,142,259 | -0.10(-0.52%) |
May 31, 2012 | 18.98 | 19.01 | 18.71 | 18.81 | 1,494,392 | -0.22(-1.14%) |
May 30, 2012 | 19.03 | 19.10 | 18.78 | 19.02 | 955,248 | -0.16(-0.85%) |
May 29, 2012 | 18.92 | 19.30 | 18.92 | 19.18 | 996,330 | +0.40(+2.11%) |
May 25, 2012 | 18.73 | 18.97 | 18.73 | 18.79 | 988,213 | -0.01(-0.05%) |
May 24, 2012 | 18.80 | 18.87 | 18.59 | 18.80 | 1,647,126 | +0.04(+0.19%) |
May 23, 2012 | 18.32 | 18.76 | 18.17 | 18.76 | 1,621,510 | +0.29(+1.57%) |
May 22, 2012 | 18.48 | 18.59 | 18.25 | 18.47 | 1,674,913 | -0.02(-0.10%) |
May 21, 2012 | 18.03 | 18.50 | 17.98 | 18.49 | 1,171,588 | +0.52(+2.90%) |
May 18, 2012 | 18.14 | 18.30 | 17.89 | 17.97 | 2,283,432 | -0.15(-0.83%) |
May 17, 2012 | 18.49 | 18.55 | 18.12 | 18.12 | 1,880,697 | -0.39(-2.10%) |
May 16, 2012 | 18.63 | 18.70 | 18.40 | 18.51 | 1,581,872 | -0.04(-0.24%) |
May 15, 2012 | 18.48 | 18.79 | 18.42 | 18.55 | 1,627,429 | +0.03(+0.14%) |
May 14, 2012 | 18.61 | 18.78 | 18.33 | 18.52 | 1,279,217 | -0.27(-1.45%) |
May 11, 2012 | 18.78 | 19.04 | 18.77 | 18.80 | 1,029,458 | -0.14(-0.74%) |
May 10, 2012 | 19.07 | 19.18 | 18.87 | 18.94 | 1,142,611 | +0.00(+0.00%) |
May 09, 2012 | 18.94 | 19.12 | 18.83 | 18.94 | 1,354,259 | -0.13(-0.69%) |
May 08, 2012 | 18.88 | 19.15 | 18.73 | 19.07 | 1,851,686 | -0.01(-0.05%) |
May 07, 2012 | 18.98 | 19.13 | 18.80 | 19.08 | 1,048,372 | -0.02(-0.09%) |
May 04, 2012 | 19.31 | 19.40 | 18.92 | 19.09 | 1,277,623 | -0.39(-1.98%) |
May 03, 2012 | 19.37 | 19.79 | 19.34 | 19.48 | 1,732,327 | +0.09(+0.45%) |
May 02, 2012 | 19.53 | 19.53 | 19.21 | 19.39 | 1,823,308 | -0.20(-1.03%) |