Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.85 | 17.09 | 16.81 | 16.95 | 3,844,269 | -0.05(-0.28%) |
Jul 30, 2012 | 16.64 | 17.09 | 16.64 | 17.00 | 4,410,110 | +0.29(+1.75%) |
Jul 27, 2012 | 16.69 | 16.98 | 16.41 | 16.71 | 7,558,761 | +0.00(+0.00%) |
Jul 26, 2012 | 15.88 | 16.79 | 15.23 | 16.71 | 11,405,466 | +0.22(+1.32%) |
Jul 25, 2012 | 16.39 | 16.69 | 16.16 | 16.49 | 3,869,440 | +0.19(+1.17%) |
Jul 24, 2012 | 16.17 | 16.38 | 16.12 | 16.30 | 3,624,643 | +0.07(+0.42%) |
Jul 23, 2012 | 16.14 | 16.30 | 15.99 | 16.23 | 2,556,961 | -0.33(-1.97%) |
Jul 20, 2012 | 16.83 | 16.98 | 16.53 | 16.56 | 2,296,831 | -0.43(-2.56%) |
Jul 19, 2012 | 16.74 | 17.08 | 16.69 | 16.99 | 2,069,189 | +0.27(+1.62%) |
Jul 18, 2012 | 16.48 | 16.93 | 16.45 | 16.72 | 1,865,177 | +0.03(+0.20%) |
Jul 17, 2012 | 16.52 | 16.71 | 16.26 | 16.69 | 1,828,627 | +0.33(+1.99%) |
Jul 16, 2012 | 16.35 | 16.49 | 16.13 | 16.36 | 1,370,688 | +0.00(+0.00%) |
Jul 13, 2012 | 16.20 | 16.42 | 16.12 | 16.36 | 2,127,946 | +0.33(+2.07%) |
Jul 12, 2012 | 16.16 | 16.18 | 15.85 | 16.03 | 3,079,011 | -0.33(-2.03%) |
Jul 11, 2012 | 16.68 | 16.68 | 16.22 | 16.36 | 2,277,501 | -0.22(-1.35%) |
Jul 10, 2012 | 17.07 | 17.26 | 16.45 | 16.58 | 2,422,820 | -0.26(-1.53%) |
Jul 09, 2012 | 17.17 | 17.18 | 16.72 | 16.84 | 3,508,010 | -0.42(-2.44%) |
Jul 06, 2012 | 17.54 | 17.54 | 17.14 | 17.26 | 2,039,277 | -0.48(-2.68%) |
Jul 05, 2012 | 17.89 | 18.00 | 17.58 | 17.74 | 1,677,487 | -0.12(-0.65%) |
Jul 03, 2012 | 17.97 | 18.04 | 17.81 | 17.85 | 1,466,291 | +0.02(+0.11%) |
Jul 02, 2012 | 17.66 | 18.02 | 17.64 | 17.83 | 1,996,546 | +0.17(+0.96%) |
Jun 29, 2012 | 17.49 | 18.32 | 17.38 | 17.66 | 2,884,601 | +0.87(+5.17%) |
Jun 28, 2012 | 16.58 | 16.89 | 16.51 | 16.79 | 1,901,118 | +0.03(+0.16%) |
Jun 27, 2012 | 16.53 | 16.81 | 16.51 | 16.77 | 1,726,254 | +0.26(+1.56%) |
Jun 26, 2012 | 16.29 | 16.62 | 16.07 | 16.51 | 2,889,658 | +0.30(+1.84%) |
Jun 25, 2012 | 16.58 | 16.59 | 16.15 | 16.21 | 3,233,593 | -0.48(-2.85%) |
Jun 22, 2012 | 17.59 | 17.68 | 16.47 | 16.69 | 9,373,997 | -0.33(-1.91%) |
Jun 21, 2012 | 17.58 | 17.65 | 16.90 | 17.01 | 2,756,116 | -0.58(-3.28%) |
Jun 20, 2012 | 17.43 | 17.89 | 17.32 | 17.59 | 5,125,491 | +0.35(+2.05%) |
Jun 19, 2012 | 17.12 | 17.44 | 17.07 | 17.24 | 3,234,299 | +0.41(+2.46%) |
Jun 18, 2012 | 16.86 | 16.96 | 16.75 | 16.82 | 3,623,849 | -0.26(-1.55%) |
Jun 15, 2012 | 16.28 | 17.09 | 16.21 | 17.09 | 5,370,143 | +0.77(+4.74%) |
Jun 14, 2012 | 15.91 | 16.39 | 15.68 | 16.31 | 3,524,971 | +0.29(+1.78%) |
Jun 13, 2012 | 15.97 | 16.31 | 15.83 | 16.03 | 3,999,450 | -0.34(-2.07%) |
Jun 12, 2012 | 16.12 | 16.41 | 15.80 | 16.37 | 3,698,359 | +0.43(+2.73%) |
Jun 11, 2012 | 16.73 | 16.73 | 15.91 | 15.93 | 4,073,581 | -0.52(-3.14%) |
Jun 08, 2012 | 16.10 | 16.50 | 15.94 | 16.45 | 2,160,415 | +0.23(+1.42%) |
Jun 07, 2012 | 16.52 | 16.73 | 16.19 | 16.22 | 3,670,252 | +0.03(+0.17%) |
Jun 06, 2012 | 15.66 | 16.35 | 15.66 | 16.19 | 3,183,929 | +0.75(+4.88%) |
Jun 05, 2012 | 15.12 | 15.45 | 15.08 | 15.44 | 2,640,114 | +0.20(+1.29%) |
Jun 04, 2012 | 15.46 | 15.46 | 15.01 | 15.24 | 3,437,350 | -0.05(-0.31%) |
Jun 01, 2012 | 15.53 | 15.63 | 15.25 | 15.29 | 4,036,245 | -0.69(-4.33%) |
May 31, 2012 | 16.18 | 16.22 | 15.67 | 15.98 | 3,992,553 | -0.35(-2.12%) |
May 30, 2012 | 16.54 | 16.56 | 16.28 | 16.33 | 2,362,997 | -0.48(-2.87%) |
May 29, 2012 | 16.71 | 16.87 | 16.54 | 16.81 | 2,352,195 | +0.24(+1.43%) |
May 25, 2012 | 16.37 | 16.67 | 16.29 | 16.57 | 2,488,741 | +0.07(+0.45%) |
May 24, 2012 | 16.87 | 16.90 | 16.31 | 16.50 | 3,480,440 | -0.33(-1.98%) |
May 23, 2012 | 16.48 | 16.90 | 16.29 | 16.83 | 2,859,106 | +0.25(+1.51%) |
May 22, 2012 | 16.46 | 16.89 | 16.40 | 16.58 | 4,543,941 | +0.11(+0.66%) |
May 21, 2012 | 16.20 | 16.51 | 15.96 | 16.47 | 3,280,792 | +0.55(+3.45%) |
May 18, 2012 | 16.47 | 16.47 | 15.78 | 15.92 | 3,385,809 | -0.39(-2.41%) |
May 17, 2012 | 17.08 | 17.13 | 16.27 | 16.31 | 3,288,950 | -0.59(-3.52%) |
May 16, 2012 | 17.39 | 17.64 | 16.89 | 16.91 | 2,633,300 | -0.35(-2.04%) |
May 15, 2012 | 17.39 | 17.64 | 17.20 | 17.26 | 2,311,740 | +0.04(+0.24%) |
May 14, 2012 | 17.26 | 17.41 | 17.02 | 17.22 | 2,560,892 | -0.39(-2.23%) |
May 11, 2012 | 17.58 | 17.91 | 17.50 | 17.61 | 2,568,329 | -0.05(-0.31%) |
May 10, 2012 | 17.91 | 17.94 | 17.62 | 17.66 | 2,604,606 | +0.02(+0.11%) |
May 09, 2012 | 17.64 | 17.85 | 17.41 | 17.64 | 3,903,097 | -0.45(-2.47%) |
May 08, 2012 | 18.03 | 18.15 | 17.67 | 18.09 | 2,916,384 | -0.13(-0.70%) |
May 07, 2012 | 18.01 | 18.30 | 17.91 | 18.22 | 2,254,155 | +0.09(+0.48%) |
May 04, 2012 | 18.45 | 18.46 | 18.07 | 18.13 | 3,501,017 | -0.46(-2.47%) |
May 03, 2012 | 18.86 | 18.94 | 18.44 | 18.59 | 4,005,089 | -0.31(-1.64%) |
May 02, 2012 | 18.65 | 19.00 | 18.62 | 18.90 | 2,656,316 | -0.04(-0.21%) |