Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.23 | 17.41 | 16.86 | 16.87 | 4,829,394 | -0.37(-2.17%) |
Jul 30, 2012 | 17.54 | 17.54 | 17.18 | 17.24 | 3,940,626 | -0.29(-1.66%) |
Jul 27, 2012 | 17.20 | 17.65 | 17.07 | 17.53 | 7,956,924 | +0.44(+2.58%) |
Jul 26, 2012 | 17.38 | 17.51 | 16.77 | 17.09 | 11,266,044 | -0.42(-2.40%) |
Jul 25, 2012 | 16.84 | 17.82 | 16.75 | 17.51 | 16,655,964 | +1.07(+6.50%) |
Jul 24, 2012 | 16.86 | 16.86 | 16.32 | 16.44 | 5,571,684 | -0.31(-1.83%) |
Jul 23, 2012 | 16.65 | 16.79 | 16.50 | 16.75 | 3,268,890 | -0.10(-0.59%) |
Jul 20, 2012 | 17.14 | 17.50 | 16.83 | 16.85 | 7,679,364 | -0.29(-1.68%) |
Jul 19, 2012 | 17.06 | 17.25 | 17.02 | 17.14 | 3,647,994 | +0.12(+0.71%) |
Jul 18, 2012 | 17.11 | 17.23 | 16.98 | 17.02 | 3,878,214 | -0.19(-1.10%) |
Jul 17, 2012 | 16.93 | 17.33 | 16.80 | 17.21 | 4,876,674 | +0.37(+2.18%) |
Jul 16, 2012 | 16.90 | 17.12 | 16.81 | 16.84 | 3,141,210 | -0.07(-0.39%) |
Jul 13, 2012 | 16.73 | 16.98 | 16.52 | 16.91 | 5,107,152 | +0.10(+0.62%) |
Jul 12, 2012 | 16.84 | 16.89 | 16.48 | 16.80 | 4,150,686 | -0.13(-0.78%) |
Jul 11, 2012 | 16.93 | 17.10 | 16.75 | 16.93 | 3,835,680 | +0.03(+0.18%) |
Jul 10, 2012 | 17.33 | 17.33 | 16.84 | 16.91 | 4,551,756 | -0.32(-1.85%) |
Jul 09, 2012 | 17.06 | 17.23 | 16.99 | 17.22 | 3,940,590 | +0.24(+1.39%) |
Jul 06, 2012 | 17.30 | 17.33 | 16.91 | 16.99 | 4,491,870 | -0.42(-2.41%) |
Jul 05, 2012 | 17.25 | 17.44 | 17.25 | 17.41 | 3,781,380 | +0.08(+0.47%) |
Jul 03, 2012 | 17.32 | 17.40 | 17.18 | 17.32 | 1,588,374 | -0.04(-0.25%) |
Jul 02, 2012 | 17.17 | 17.41 | 17.05 | 17.37 | 3,863,700 | +0.15(+0.88%) |
Jun 29, 2012 | 17.14 | 17.25 | 17.04 | 17.22 | 4,790,082 | +0.35(+2.10%) |
Jun 28, 2012 | 16.86 | 16.94 | 16.67 | 16.86 | 4,724,802 | -0.11(-0.63%) |
Jun 27, 2012 | 16.94 | 17.12 | 16.81 | 16.97 | 4,419,234 | +0.06(+0.34%) |
Jun 26, 2012 | 16.79 | 17.15 | 16.76 | 16.91 | 4,805,052 | -0.11(-0.66%) |
Jun 25, 2012 | 16.90 | 17.10 | 16.82 | 17.02 | 4,241,148 | +0.10(+0.58%) |
Jun 22, 2012 | 16.65 | 17.01 | 16.63 | 16.93 | 4,626,672 | +0.34(+2.02%) |
Jun 21, 2012 | 17.04 | 17.04 | 16.55 | 16.59 | 5,106,660 | -0.39(-2.29%) |
Jun 20, 2012 | 17.05 | 17.25 | 16.85 | 16.98 | 8,291,172 | -0.10(-0.59%) |
Jun 19, 2012 | 16.75 | 17.38 | 16.68 | 17.08 | 10,530,282 | +0.30(+1.81%) |
Jun 18, 2012 | 16.16 | 16.79 | 16.15 | 16.78 | 9,659,994 | +0.52(+3.22%) |
Jun 15, 2012 | 16.24 | 16.26 | 16.09 | 16.25 | 8,350,842 | +0.11(+0.66%) |
Jun 14, 2012 | 15.20 | 16.50 | 15.20 | 16.15 | 24,868,890 | +1.06(+7.00%) |
Jun 13, 2012 | 15.08 | 15.38 | 15.00 | 15.09 | 7,884,438 | -0.04(-0.30%) |
Jun 12, 2012 | 14.68 | 15.15 | 14.59 | 15.13 | 6,936,504 | +0.47(+3.19%) |
Jun 11, 2012 | 14.73 | 14.99 | 14.44 | 14.67 | 9,028,182 | -0.04(-0.26%) |
Jun 08, 2012 | 14.48 | 14.85 | 14.43 | 14.71 | 8,759,064 | +0.17(+1.16%) |
Jun 07, 2012 | 14.61 | 14.70 | 14.50 | 14.54 | 5,621,712 | +0.15(+1.02%) |
Jun 06, 2012 | 14.53 | 14.53 | 14.24 | 14.39 | 8,266,830 | -0.14(-0.95%) |
Jun 05, 2012 | 13.94 | 14.58 | 13.94 | 14.53 | 7,013,730 | +0.50(+3.55%) |
Jun 04, 2012 | 14.07 | 14.08 | 13.82 | 14.03 | 4,661,868 | -0.07(-0.46%) |
Jun 01, 2012 | 14.01 | 14.24 | 13.98 | 14.10 | 5,672,790 | -0.13(-0.94%) |
May 31, 2012 | 14.23 | 14.30 | 14.04 | 14.23 | 8,190,606 | -0.07(-0.47%) |
May 30, 2012 | 14.46 | 14.51 | 14.29 | 14.29 | 6,880,758 | -0.29(-2.01%) |
May 29, 2012 | 14.68 | 14.68 | 14.47 | 14.59 | 4,841,754 | +0.02(+0.15%) |
May 25, 2012 | 14.53 | 14.67 | 14.46 | 14.57 | 5,590,848 | +0.01(+0.08%) |
May 24, 2012 | 14.20 | 14.57 | 14.20 | 14.55 | 8,324,730 | +0.38(+2.68%) |
May 23, 2012 | 13.81 | 14.21 | 13.78 | 14.18 | 6,039,996 | +0.27(+1.91%) |
May 22, 2012 | 14.01 | 14.11 | 13.82 | 13.91 | 6,566,112 | -0.11(-0.76%) |
May 21, 2012 | 13.70 | 14.02 | 13.69 | 14.02 | 4,395,138 | +0.37(+2.70%) |
May 18, 2012 | 13.81 | 13.91 | 13.60 | 13.65 | 4,909,152 | -0.12(-0.86%) |
May 17, 2012 | 13.86 | 13.97 | 13.76 | 13.77 | 6,588,270 | -0.08(-0.59%) |
May 16, 2012 | 13.97 | 13.99 | 13.83 | 13.85 | 3,921,270 | -0.05(-0.34%) |
May 15, 2012 | 14.04 | 14.12 | 13.85 | 13.89 | 4,103,874 | -0.12(-0.83%) |
May 14, 2012 | 14.04 | 14.05 | 13.80 | 14.01 | 3,850,782 | -0.10(-0.72%) |
May 11, 2012 | 13.95 | 14.25 | 13.84 | 14.11 | 6,143,406 | +0.11(+0.75%) |
May 10, 2012 | 14.33 | 14.33 | 13.90 | 14.01 | 9,125,082 | -0.23(-1.64%) |
May 09, 2012 | 14.10 | 14.28 | 14.03 | 14.24 | 4,278,714 | +0.01(+0.06%) |
May 08, 2012 | 14.15 | 14.28 | 13.96 | 14.23 | 7,517,598 | -0.02(-0.11%) |
May 07, 2012 | 14.00 | 14.31 | 13.92 | 14.25 | 5,664,690 | +0.08(+0.59%) |
May 04, 2012 | 14.22 | 14.29 | 14.08 | 14.16 | 5,929,728 | -0.19(-1.30%) |
May 03, 2012 | 14.30 | 14.45 | 14.16 | 14.35 | 5,566,512 | -0.02(-0.15%) |
May 02, 2012 | 14.34 | 14.52 | 14.13 | 14.37 | 12,193,506 | +0.24(+1.72%) |