Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.02 | 19.14 | 18.95 | 18.98 | 4,825,856 | -0.02(-0.09%) |
Jul 30, 2012 | 19.26 | 19.26 | 18.90 | 18.99 | 6,515,956 | -0.30(-1.56%) |
Jul 27, 2012 | 19.13 | 19.45 | 19.00 | 19.30 | 9,963,406 | +0.53(+2.84%) |
Jul 26, 2012 | 18.64 | 19.47 | 18.51 | 18.76 | 9,560,043 | +0.62(+3.41%) |
Jul 25, 2012 | 18.41 | 18.52 | 17.98 | 18.14 | 8,194,764 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.63 | 18.00 | 18.17 | 6,734,184 | -0.40(-2.18%) |
Jul 23, 2012 | 18.64 | 18.75 | 18.31 | 18.57 | 7,428,416 | -0.10(-0.56%) |
Jul 20, 2012 | 18.68 | 18.96 | 18.56 | 18.68 | 7,646,919 | -0.17(-0.92%) |
Jul 19, 2012 | 18.73 | 19.01 | 18.38 | 18.85 | 11,160,402 | +0.15(+0.80%) |
Jul 18, 2012 | 18.27 | 18.87 | 18.16 | 18.70 | 11,056,431 | +0.26(+1.41%) |
Jul 17, 2012 | 17.92 | 18.65 | 17.92 | 18.44 | 13,448,183 | +0.68(+3.84%) |
Jul 16, 2012 | 17.76 | 17.88 | 17.32 | 17.76 | 9,470,406 | -0.03(-0.16%) |
Jul 13, 2012 | 17.40 | 18.16 | 17.36 | 17.79 | 11,269,462 | +0.40(+2.33%) |
Jul 12, 2012 | 16.99 | 17.54 | 16.88 | 17.38 | 8,870,894 | +0.20(+1.14%) |
Jul 11, 2012 | 16.83 | 17.31 | 16.79 | 17.18 | 13,732,731 | +0.67(+4.03%) |
Jul 10, 2012 | 16.80 | 16.98 | 16.36 | 16.52 | 6,590,838 | -0.20(-1.21%) |
Jul 09, 2012 | 16.76 | 16.80 | 16.54 | 16.72 | 5,988,779 | -0.09(-0.55%) |
Jul 06, 2012 | 16.79 | 16.87 | 16.67 | 16.81 | 6,596,253 | -0.25(-1.49%) |
Jul 05, 2012 | 17.07 | 17.17 | 16.79 | 17.07 | 3,632,831 | -0.03(-0.20%) |
Jul 03, 2012 | 16.80 | 17.26 | 16.76 | 17.10 | 3,991,928 | +0.35(+2.11%) |
Jul 02, 2012 | 16.72 | 16.80 | 16.39 | 16.75 | 6,296,440 | +0.03(+0.17%) |
Jun 29, 2012 | 16.63 | 16.78 | 16.54 | 16.72 | 8,391,795 | +0.59(+3.66%) |
Jun 28, 2012 | 16.20 | 16.23 | 15.85 | 16.13 | 6,989,041 | -0.16(-0.99%) |
Jun 27, 2012 | 16.28 | 16.44 | 16.21 | 16.29 | 5,458,372 | +0.09(+0.57%) |
Jun 26, 2012 | 16.31 | 16.38 | 16.13 | 16.20 | 6,648,608 | -0.10(-0.64%) |
Jun 25, 2012 | 16.66 | 16.66 | 16.27 | 16.30 | 5,787,809 | -0.60(-3.53%) |
Jun 22, 2012 | 16.81 | 16.96 | 16.52 | 16.90 | 9,128,044 | +0.20(+1.21%) |
Jun 21, 2012 | 17.22 | 17.28 | 16.68 | 16.70 | 4,631,041 | -0.46(-2.70%) |
Jun 20, 2012 | 17.29 | 17.34 | 17.00 | 17.16 | 5,427,158 | -0.15(-0.87%) |
Jun 19, 2012 | 16.96 | 17.47 | 16.88 | 17.31 | 8,124,356 | +0.45(+2.64%) |
Jun 18, 2012 | 16.66 | 16.96 | 16.51 | 16.87 | 6,349,226 | +0.19(+1.11%) |
Jun 15, 2012 | 16.77 | 16.83 | 16.52 | 16.68 | 6,509,932 | +0.03(+0.21%) |
Jun 14, 2012 | 16.54 | 16.75 | 16.41 | 16.65 | 5,567,029 | +0.10(+0.63%) |
Jun 13, 2012 | 16.80 | 16.92 | 16.48 | 16.54 | 4,841,297 | -0.32(-1.89%) |
Jun 12, 2012 | 16.62 | 16.87 | 16.55 | 16.86 | 5,427,716 | +0.31(+1.89%) |
Jun 11, 2012 | 17.13 | 17.17 | 16.54 | 16.55 | 5,978,301 | -0.38(-2.26%) |
Jun 08, 2012 | 16.82 | 16.95 | 16.54 | 16.93 | 5,797,828 | +0.03(+0.17%) |
Jun 07, 2012 | 17.16 | 17.50 | 16.84 | 16.90 | 8,702,537 | +0.03(+0.17%) |
Jun 06, 2012 | 16.37 | 16.88 | 16.37 | 16.87 | 9,566,737 | +0.63(+3.88%) |
Jun 05, 2012 | 16.02 | 16.32 | 15.97 | 16.24 | 5,880,660 | +0.16(+0.97%) |
Jun 04, 2012 | 16.29 | 16.29 | 15.78 | 16.09 | 9,540,027 | -0.19(-1.14%) |
Jun 01, 2012 | 16.46 | 16.58 | 16.21 | 16.27 | 6,808,902 | -0.62(-3.66%) |
May 31, 2012 | 16.92 | 17.05 | 16.61 | 16.89 | 7,404,493 | -0.05(-0.27%) |
May 30, 2012 | 17.09 | 17.11 | 16.87 | 16.94 | 6,101,293 | -0.37(-2.14%) |
May 29, 2012 | 17.13 | 17.49 | 17.13 | 17.31 | 8,280,792 | +0.35(+2.08%) |
May 25, 2012 | 17.19 | 17.20 | 16.83 | 16.95 | 8,771,691 | -0.18(-1.05%) |
May 24, 2012 | 17.26 | 17.48 | 16.94 | 17.13 | 9,653,549 | -0.10(-0.57%) |
May 23, 2012 | 16.96 | 17.30 | 16.66 | 17.23 | 11,262,083 | +0.08(+0.44%) |
May 22, 2012 | 17.18 | 17.52 | 17.01 | 17.16 | 8,695,689 | +0.01(+0.04%) |
May 21, 2012 | 16.57 | 17.20 | 16.57 | 17.15 | 8,951,036 | +0.59(+3.57%) |
May 18, 2012 | 16.55 | 16.71 | 16.40 | 16.56 | 8,822,212 | +0.05(+0.31%) |
May 17, 2012 | 17.27 | 17.35 | 16.48 | 16.51 | 14,312,792 | -0.75(-4.32%) |
May 16, 2012 | 17.84 | 17.86 | 17.23 | 17.25 | 10,742,785 | -0.49(-2.75%) |
May 15, 2012 | 17.58 | 18.05 | 17.50 | 17.74 | 11,434,183 | +0.11(+0.62%) |
May 14, 2012 | 17.77 | 17.89 | 17.54 | 17.63 | 7,991,780 | -0.30(-1.69%) |
May 11, 2012 | 17.74 | 18.14 | 17.66 | 17.93 | 7,111,421 | +0.02(+0.13%) |
May 10, 2012 | 18.12 | 18.20 | 17.84 | 17.91 | 7,194,205 | -0.06(-0.35%) |
May 09, 2012 | 17.91 | 18.06 | 17.64 | 17.97 | 10,807,139 | -0.18(-1.01%) |
May 08, 2012 | 18.17 | 18.19 | 17.71 | 18.16 | 10,969,724 | -0.16(-0.88%) |
May 07, 2012 | 18.33 | 18.54 | 18.31 | 18.32 | 6,915,834 | -0.10(-0.56%) |
May 04, 2012 | 18.74 | 18.77 | 18.29 | 18.42 | 6,437,218 | -0.36(-1.89%) |
May 03, 2012 | 19.09 | 19.12 | 18.70 | 18.78 | 6,632,992 | -0.33(-1.74%) |
May 02, 2012 | 19.01 | 19.15 | 18.89 | 19.11 | 6,192,272 | -0.04(-0.21%) |