Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.45 | 18.66 | 18.27 | 18.32 | 1,133,861 | -0.03(-0.14%) |
Jul 30, 2012 | 18.47 | 18.61 | 18.27 | 18.35 | 649,426 | -0.03(-0.19%) |
Jul 27, 2012 | 17.69 | 18.43 | 17.69 | 18.38 | 2,046,586 | +0.86(+4.91%) |
Jul 26, 2012 | 17.76 | 17.82 | 17.34 | 17.52 | 723,139 | +0.10(+0.57%) |
Jul 25, 2012 | 17.28 | 17.45 | 17.16 | 17.42 | 653,724 | +0.15(+0.85%) |
Jul 24, 2012 | 17.57 | 17.63 | 17.04 | 17.28 | 1,288,645 | -0.31(-1.77%) |
Jul 23, 2012 | 17.47 | 17.75 | 17.37 | 17.59 | 663,916 | -0.16(-0.90%) |
Jul 20, 2012 | 17.93 | 17.96 | 17.73 | 17.75 | 451,991 | -0.33(-1.84%) |
Jul 19, 2012 | 18.09 | 18.28 | 17.90 | 18.08 | 471,169 | +0.06(+0.36%) |
Jul 18, 2012 | 17.82 | 18.12 | 17.72 | 18.01 | 1,088,439 | +0.19(+1.09%) |
Jul 17, 2012 | 18.02 | 18.06 | 17.60 | 17.82 | 676,933 | -0.25(-1.39%) |
Jul 16, 2012 | 18.31 | 18.31 | 17.98 | 18.07 | 693,628 | -0.23(-1.25%) |
Jul 13, 2012 | 17.90 | 18.33 | 17.89 | 18.30 | 1,113,252 | +0.43(+2.42%) |
Jul 12, 2012 | 17.88 | 17.96 | 17.66 | 17.87 | 1,343,499 | -0.06(-0.34%) |
Jul 11, 2012 | 18.46 | 18.46 | 17.76 | 17.93 | 1,283,528 | -0.49(-2.65%) |
Jul 10, 2012 | 19.08 | 19.08 | 18.30 | 18.42 | 739,248 | -0.61(-3.20%) |
Jul 09, 2012 | 18.96 | 19.06 | 18.79 | 19.03 | 552,058 | +0.03(+0.16%) |
Jul 06, 2012 | 19.09 | 19.20 | 18.82 | 19.00 | 245,867 | -0.25(-1.30%) |
Jul 05, 2012 | 19.15 | 19.36 | 19.04 | 19.25 | 297,882 | -0.01(-0.07%) |
Jul 03, 2012 | 19.18 | 19.28 | 19.01 | 19.26 | 287,320 | +0.06(+0.34%) |
Jul 02, 2012 | 18.84 | 19.19 | 18.41 | 19.19 | 1,124,789 | +0.49(+2.61%) |
Jun 29, 2012 | 18.64 | 18.90 | 18.38 | 18.71 | 727,629 | +0.49(+2.71%) |
Jun 28, 2012 | 17.93 | 18.33 | 17.86 | 18.21 | 394,769 | +0.09(+0.50%) |
Jun 27, 2012 | 18.14 | 18.27 | 17.97 | 18.12 | 357,496 | -0.01(-0.07%) |
Jun 26, 2012 | 18.17 | 18.32 | 17.99 | 18.14 | 869,977 | -0.01(-0.07%) |
Jun 25, 2012 | 18.14 | 18.47 | 17.88 | 18.15 | 496,109 | -0.29(-1.59%) |
Jun 22, 2012 | 18.35 | 18.52 | 18.11 | 18.44 | 820,292 | +0.17(+0.95%) |
Jun 21, 2012 | 18.84 | 18.92 | 18.17 | 18.27 | 957,764 | -0.61(-3.23%) |
Jun 20, 2012 | 19.19 | 19.21 | 18.76 | 18.88 | 637,358 | -0.37(-1.93%) |
Jun 19, 2012 | 18.99 | 19.54 | 18.94 | 19.25 | 1,015,592 | +0.25(+1.32%) |
Jun 18, 2012 | 18.58 | 19.05 | 18.34 | 19.00 | 1,019,658 | +0.32(+1.71%) |
Jun 15, 2012 | 18.35 | 18.76 | 18.35 | 18.68 | 1,074,700 | +0.25(+1.38%) |
Jun 14, 2012 | 18.11 | 18.59 | 18.00 | 18.43 | 1,103,322 | +0.32(+1.79%) |
Jun 13, 2012 | 18.13 | 18.39 | 18.02 | 18.10 | 938,765 | -0.11(-0.62%) |
Jun 12, 2012 | 18.05 | 18.27 | 17.84 | 18.21 | 738,695 | +0.21(+1.15%) |
Jun 11, 2012 | 18.63 | 18.63 | 17.99 | 18.01 | 745,522 | -0.40(-2.16%) |
Jun 08, 2012 | 18.15 | 18.46 | 18.11 | 18.40 | 483,788 | +0.23(+1.28%) |
Jun 07, 2012 | 18.52 | 18.65 | 18.12 | 18.17 | 712,991 | -0.10(-0.57%) |
Jun 06, 2012 | 17.83 | 18.34 | 17.78 | 18.27 | 1,219,670 | +0.57(+3.25%) |
Jun 05, 2012 | 17.67 | 17.85 | 17.53 | 17.70 | 1,201,489 | -0.06(-0.34%) |
Jun 04, 2012 | 18.19 | 18.24 | 17.65 | 17.76 | 961,273 | -0.30(-1.65%) |
Jun 01, 2012 | 18.36 | 18.47 | 17.94 | 18.06 | 1,376,188 | -0.76(-4.06%) |
May 31, 2012 | 18.79 | 18.94 | 18.47 | 18.82 | 1,214,416 | +0.09(+0.46%) |
May 30, 2012 | 19.15 | 19.26 | 18.72 | 18.74 | 603,278 | -0.57(-2.93%) |
May 29, 2012 | 19.20 | 19.40 | 19.13 | 19.30 | 393,145 | +0.27(+1.41%) |
May 25, 2012 | 19.30 | 19.30 | 18.94 | 19.03 | 364,730 | -0.21(-1.08%) |
May 24, 2012 | 19.08 | 19.27 | 18.90 | 19.24 | 560,363 | +0.23(+1.23%) |
May 23, 2012 | 18.50 | 19.10 | 18.33 | 19.01 | 764,522 | +0.33(+1.78%) |
May 22, 2012 | 18.81 | 19.02 | 18.55 | 18.68 | 552,650 | -0.19(-0.99%) |
May 21, 2012 | 18.27 | 18.99 | 18.27 | 18.86 | 1,170,550 | +0.59(+3.24%) |
May 18, 2012 | 18.54 | 18.77 | 18.18 | 18.27 | 834,437 | -0.25(-1.35%) |
May 17, 2012 | 19.51 | 19.60 | 18.44 | 18.52 | 2,023,589 | -0.96(-4.95%) |
May 16, 2012 | 19.31 | 19.66 | 19.24 | 19.48 | 1,248,797 | +0.21(+1.08%) |
May 15, 2012 | 18.79 | 19.51 | 18.49 | 19.28 | 1,307,703 | +0.51(+2.69%) |
May 14, 2012 | 18.65 | 18.93 | 18.21 | 18.77 | 684,540 | -0.10(-0.53%) |
May 11, 2012 | 18.62 | 18.96 | 18.56 | 18.87 | 1,080,564 | +0.12(+0.62%) |
May 10, 2012 | 19.12 | 19.22 | 18.49 | 18.75 | 1,474,656 | -0.18(-0.94%) |
May 09, 2012 | 19.02 | 19.22 | 18.82 | 18.93 | 879,606 | -0.37(-1.90%) |
May 08, 2012 | 19.24 | 19.39 | 19.05 | 19.30 | 613,616 | -0.05(-0.27%) |
May 07, 2012 | 19.20 | 19.55 | 19.20 | 19.35 | 754,786 | -0.02(-0.09%) |
May 04, 2012 | 19.53 | 19.65 | 19.08 | 19.37 | 1,116,053 | -0.34(-1.71%) |
May 03, 2012 | 19.99 | 20.05 | 19.53 | 19.70 | 1,835,459 | -0.44(-2.17%) |
May 02, 2012 | 19.45 | 20.24 | 19.45 | 20.14 | 1,031,438 | +0.47(+2.39%) |