Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.39 | 18.51 | 17.96 | 17.99 | 6,331,948 | -0.48(-2.58%) |
Jul 30, 2012 | 18.59 | 18.64 | 18.36 | 18.47 | 5,855,218 | -0.21(-1.10%) |
Jul 27, 2012 | 18.71 | 18.81 | 18.44 | 18.68 | 8,852,590 | +0.10(+0.54%) |
Jul 26, 2012 | 18.21 | 18.65 | 18.18 | 18.58 | 11,206,595 | +0.66(+3.68%) |
Jul 25, 2012 | 17.45 | 17.92 | 17.25 | 17.92 | 12,693,006 | +0.74(+4.29%) |
Jul 24, 2012 | 17.50 | 17.62 | 17.03 | 17.18 | 9,913,914 | -0.37(-2.08%) |
Jul 23, 2012 | 17.25 | 17.66 | 16.79 | 17.55 | 12,081,921 | -0.17(-0.96%) |
Jul 20, 2012 | 17.61 | 17.76 | 17.54 | 17.72 | 7,356,275 | -0.16(-0.89%) |
Jul 19, 2012 | 17.75 | 18.05 | 17.74 | 17.88 | 9,584,662 | +0.26(+1.47%) |
Jul 18, 2012 | 17.38 | 17.70 | 17.34 | 17.62 | 8,983,896 | +0.16(+0.95%) |
Jul 17, 2012 | 17.42 | 17.51 | 17.08 | 17.45 | 7,037,914 | +0.18(+1.06%) |
Jul 16, 2012 | 17.06 | 17.35 | 16.95 | 17.27 | 4,249,464 | +0.18(+1.03%) |
Jul 13, 2012 | 16.82 | 17.16 | 16.78 | 17.09 | 5,664,344 | +0.40(+2.40%) |
Jul 12, 2012 | 16.59 | 16.82 | 16.53 | 16.69 | 8,148,575 | -0.21(-1.22%) |
Jul 11, 2012 | 16.60 | 17.02 | 16.59 | 16.90 | 7,742,444 | +0.35(+2.14%) |
Jul 10, 2012 | 16.99 | 17.15 | 16.38 | 16.54 | 8,288,378 | -0.30(-1.78%) |
Jul 09, 2012 | 16.92 | 17.01 | 16.71 | 16.85 | 6,087,218 | -0.14(-0.83%) |
Jul 06, 2012 | 17.28 | 17.36 | 16.89 | 16.99 | 9,736,579 | -0.68(-3.87%) |
Jul 05, 2012 | 17.91 | 17.96 | 17.62 | 17.67 | 6,885,085 | -0.18(-1.02%) |
Jul 03, 2012 | 17.32 | 17.95 | 17.26 | 17.85 | 9,525,837 | +0.79(+4.63%) |
Jul 02, 2012 | 17.06 | 17.09 | 16.70 | 17.06 | 3,745,803 | +0.01(+0.03%) |
Jun 29, 2012 | 16.84 | 17.06 | 16.80 | 17.06 | 10,098,980 | +0.94(+5.81%) |
Jun 28, 2012 | 16.03 | 16.14 | 15.77 | 16.12 | 6,635,344 | -0.10(-0.62%) |
Jun 27, 2012 | 16.01 | 16.26 | 15.90 | 16.22 | 5,196,597 | +0.28(+1.77%) |
Jun 26, 2012 | 15.93 | 16.04 | 15.78 | 15.94 | 5,506,028 | +0.05(+0.33%) |
Jun 25, 2012 | 15.88 | 15.97 | 15.73 | 15.88 | 5,960,306 | -0.34(-2.11%) |
Jun 22, 2012 | 16.06 | 16.28 | 15.94 | 16.23 | 5,990,919 | +0.37(+2.34%) |
Jun 21, 2012 | 16.94 | 17.06 | 15.84 | 15.86 | 12,335,556 | -1.27(-7.40%) |
Jun 20, 2012 | 17.46 | 17.50 | 16.95 | 17.12 | 9,024,424 | -0.34(-1.96%) |
Jun 19, 2012 | 17.05 | 17.52 | 17.04 | 17.46 | 8,425,204 | +0.62(+3.71%) |
Jun 18, 2012 | 16.50 | 17.04 | 16.40 | 16.84 | 8,808,807 | +0.11(+0.63%) |
Jun 15, 2012 | 16.53 | 16.80 | 16.48 | 16.73 | 6,779,081 | +0.31(+1.87%) |
Jun 14, 2012 | 16.62 | 16.72 | 16.37 | 16.43 | 8,247,307 | -0.10(-0.61%) |
Jun 13, 2012 | 16.46 | 16.85 | 16.35 | 16.53 | 7,326,057 | -0.09(-0.53%) |
Jun 12, 2012 | 16.37 | 16.63 | 16.15 | 16.62 | 7,375,552 | +0.46(+2.84%) |
Jun 11, 2012 | 16.95 | 16.96 | 16.13 | 16.16 | 6,593,007 | -0.51(-3.08%) |
Jun 08, 2012 | 16.39 | 16.79 | 16.30 | 16.67 | 7,508,994 | -0.12(-0.74%) |
Jun 07, 2012 | 17.18 | 17.22 | 16.73 | 16.79 | 12,153,441 | +0.02(+0.10%) |
Jun 06, 2012 | 16.40 | 16.78 | 16.34 | 16.77 | 8,200,097 | +0.71(+4.40%) |
Jun 05, 2012 | 15.74 | 16.19 | 15.67 | 16.07 | 8,382,006 | +0.38(+2.44%) |
Jun 04, 2012 | 15.63 | 15.71 | 15.29 | 15.68 | 10,708,721 | +0.12(+0.79%) |
Jun 01, 2012 | 15.50 | 15.77 | 15.32 | 15.56 | 9,736,615 | -0.34(-2.15%) |
May 31, 2012 | 16.17 | 16.24 | 15.63 | 15.90 | 15,113,584 | -0.20(-1.24%) |
May 30, 2012 | 16.31 | 16.39 | 16.06 | 16.10 | 9,634,017 | -0.71(-4.21%) |
May 29, 2012 | 16.70 | 17.15 | 16.67 | 16.81 | 6,772,078 | +0.29(+1.78%) |
May 25, 2012 | 16.29 | 16.60 | 16.22 | 16.52 | 5,491,846 | +0.14(+0.83%) |
May 24, 2012 | 16.66 | 16.66 | 16.10 | 16.38 | 7,805,358 | -0.05(-0.32%) |
May 23, 2012 | 16.11 | 16.43 | 15.74 | 16.43 | 8,714,732 | +0.08(+0.50%) |
May 22, 2012 | 16.29 | 16.68 | 16.10 | 16.35 | 10,101,407 | -0.08(-0.47%) |
May 21, 2012 | 15.88 | 16.46 | 15.88 | 16.43 | 6,060,800 | +0.60(+3.80%) |
May 18, 2012 | 16.14 | 16.19 | 15.74 | 15.83 | 8,882,880 | -0.09(-0.56%) |
May 17, 2012 | 16.12 | 16.17 | 15.85 | 15.91 | 8,416,043 | -0.07(-0.44%) |
May 16, 2012 | 16.20 | 16.54 | 15.93 | 15.98 | 10,805,628 | -0.21(-1.31%) |
May 15, 2012 | 16.50 | 16.59 | 16.14 | 16.20 | 10,828,415 | -0.26(-1.58%) |
May 14, 2012 | 16.54 | 16.72 | 16.39 | 16.46 | 11,427,068 | -0.45(-2.68%) |
May 11, 2012 | 17.05 | 17.43 | 16.86 | 16.91 | 11,675,026 | -0.30(-1.75%) |
May 10, 2012 | 17.32 | 17.55 | 17.16 | 17.21 | 9,249,026 | +0.09(+0.55%) |
May 09, 2012 | 17.16 | 17.48 | 16.93 | 17.12 | 10,383,655 | -0.44(-2.52%) |
May 08, 2012 | 17.64 | 17.76 | 17.26 | 17.56 | 12,623,751 | -0.35(-1.97%) |
May 07, 2012 | 17.69 | 17.98 | 17.62 | 17.91 | 8,764,654 | +0.03(+0.16%) |
May 04, 2012 | 18.27 | 18.42 | 17.73 | 17.88 | 12,610,348 | -0.74(-3.96%) |
May 03, 2012 | 19.27 | 19.31 | 18.62 | 18.62 | 10,121,200 | -0.64(-3.33%) |
May 02, 2012 | 19.51 | 19.57 | 19.15 | 19.26 | 6,901,852 | -0.43(-2.18%) |