Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.66 | 18.78 | 18.21 | 18.25 | 6,243,099 | -0.48(-2.58%) |
Jul 30, 2012 | 18.85 | 18.91 | 18.62 | 18.73 | 5,773,058 | -0.21(-1.10%) |
Jul 27, 2012 | 18.98 | 19.08 | 18.70 | 18.94 | 8,728,370 | +0.10(+0.54%) |
Jul 26, 2012 | 18.47 | 18.92 | 18.44 | 18.84 | 11,049,345 | +0.67(+3.68%) |
Jul 25, 2012 | 17.69 | 18.17 | 17.50 | 18.17 | 12,514,898 | +0.75(+4.29%) |
Jul 24, 2012 | 17.75 | 17.87 | 17.28 | 17.43 | 9,774,803 | -0.37(-2.08%) |
Jul 23, 2012 | 17.50 | 17.91 | 17.03 | 17.80 | 11,912,388 | -0.17(-0.96%) |
Jul 20, 2012 | 17.86 | 18.01 | 17.79 | 17.97 | 7,253,053 | -0.16(-0.89%) |
Jul 19, 2012 | 18.00 | 18.30 | 17.99 | 18.13 | 9,450,171 | +0.26(+1.47%) |
Jul 18, 2012 | 17.62 | 17.95 | 17.59 | 17.87 | 8,857,835 | +0.17(+0.95%) |
Jul 17, 2012 | 17.66 | 17.76 | 17.32 | 17.70 | 6,939,158 | +0.19(+1.06%) |
Jul 16, 2012 | 17.31 | 17.60 | 17.19 | 17.52 | 4,189,836 | +0.18(+1.03%) |
Jul 13, 2012 | 17.06 | 17.41 | 17.02 | 17.34 | 5,584,863 | +0.41(+2.40%) |
Jul 12, 2012 | 16.83 | 17.06 | 16.76 | 16.93 | 8,034,235 | -0.21(-1.22%) |
Jul 11, 2012 | 16.84 | 17.26 | 16.83 | 17.14 | 7,633,802 | +0.36(+2.14%) |
Jul 10, 2012 | 17.23 | 17.39 | 16.61 | 16.78 | 8,172,076 | -0.30(-1.78%) |
Jul 09, 2012 | 17.16 | 17.25 | 16.95 | 17.09 | 6,001,803 | -0.14(-0.83%) |
Jul 06, 2012 | 17.53 | 17.60 | 17.13 | 17.23 | 9,599,956 | -0.69(-3.87%) |
Jul 05, 2012 | 18.16 | 18.21 | 17.87 | 17.92 | 6,788,474 | -0.19(-1.02%) |
Jul 03, 2012 | 17.56 | 18.21 | 17.51 | 18.11 | 9,392,171 | +0.80(+4.63%) |
Jul 02, 2012 | 17.30 | 17.33 | 16.94 | 17.31 | 3,693,242 | +0.01(+0.03%) |
Jun 29, 2012 | 17.08 | 17.31 | 17.04 | 17.30 | 9,957,272 | +0.95(+5.81%) |
Jun 28, 2012 | 16.26 | 16.37 | 16.00 | 16.35 | 6,542,237 | -0.10(-0.62%) |
Jun 27, 2012 | 16.24 | 16.49 | 16.12 | 16.45 | 5,123,679 | +0.29(+1.77%) |
Jun 26, 2012 | 16.16 | 16.27 | 16.01 | 16.16 | 5,428,768 | +0.05(+0.33%) |
Jun 25, 2012 | 16.11 | 16.19 | 15.96 | 16.11 | 5,876,671 | -0.35(-2.11%) |
Jun 22, 2012 | 16.28 | 16.51 | 16.17 | 16.46 | 5,906,854 | +0.38(+2.34%) |
Jun 21, 2012 | 17.18 | 17.30 | 16.07 | 16.08 | 12,162,464 | -1.28(-7.40%) |
Jun 20, 2012 | 17.71 | 17.75 | 17.19 | 17.37 | 8,897,794 | -0.35(-1.96%) |
Jun 19, 2012 | 17.29 | 17.77 | 17.28 | 17.71 | 8,306,982 | +0.63(+3.71%) |
Jun 18, 2012 | 16.73 | 17.28 | 16.63 | 17.08 | 8,685,202 | +0.11(+0.63%) |
Jun 15, 2012 | 16.77 | 17.04 | 16.71 | 16.97 | 6,683,957 | +0.31(+1.87%) |
Jun 14, 2012 | 16.86 | 16.96 | 16.61 | 16.66 | 8,131,581 | -0.10(-0.61%) |
Jun 13, 2012 | 16.70 | 17.09 | 16.58 | 16.76 | 7,223,258 | -0.09(-0.53%) |
Jun 12, 2012 | 16.61 | 16.87 | 16.38 | 16.85 | 7,272,059 | +0.47(+2.84%) |
Jun 11, 2012 | 17.19 | 17.20 | 16.36 | 16.39 | 6,500,494 | -0.52(-3.08%) |
Jun 08, 2012 | 16.62 | 17.03 | 16.54 | 16.91 | 7,403,628 | -0.13(-0.74%) |
Jun 07, 2012 | 17.42 | 17.46 | 16.97 | 17.03 | 11,982,905 | +0.02(+0.11%) |
Jun 06, 2012 | 16.64 | 17.02 | 16.57 | 17.01 | 8,085,034 | +0.72(+4.40%) |
Jun 05, 2012 | 15.97 | 16.42 | 15.89 | 16.30 | 8,264,391 | +0.39(+2.44%) |
Jun 04, 2012 | 15.85 | 15.94 | 15.51 | 15.91 | 10,558,457 | +0.13(+0.80%) |
Jun 01, 2012 | 15.72 | 16.00 | 15.54 | 15.78 | 9,599,991 | -0.35(-2.15%) |
May 31, 2012 | 16.40 | 16.48 | 15.85 | 16.13 | 14,901,511 | -0.20(-1.24%) |
May 30, 2012 | 16.54 | 16.62 | 16.29 | 16.33 | 9,498,833 | -0.72(-4.21%) |
May 29, 2012 | 16.94 | 17.40 | 16.91 | 17.05 | 6,677,052 | +0.30(+1.78%) |
May 25, 2012 | 16.52 | 16.84 | 16.45 | 16.75 | 5,414,785 | +0.14(+0.83%) |
May 24, 2012 | 16.90 | 16.90 | 16.33 | 16.61 | 7,695,834 | -0.05(-0.32%) |
May 23, 2012 | 16.34 | 16.67 | 15.96 | 16.67 | 8,592,447 | +0.08(+0.50%) |
May 22, 2012 | 16.52 | 16.92 | 16.33 | 16.58 | 9,959,665 | -0.08(-0.47%) |
May 21, 2012 | 16.11 | 16.69 | 16.11 | 16.66 | 5,975,755 | +0.61(+3.80%) |
May 18, 2012 | 16.37 | 16.42 | 15.96 | 16.05 | 8,758,236 | -0.09(-0.56%) |
May 17, 2012 | 16.35 | 16.40 | 16.08 | 16.14 | 8,297,949 | -0.07(-0.44%) |
May 16, 2012 | 16.43 | 16.78 | 16.15 | 16.21 | 10,654,004 | -0.22(-1.31%) |
May 15, 2012 | 16.74 | 16.83 | 16.37 | 16.43 | 10,676,471 | -0.26(-1.58%) |
May 14, 2012 | 16.77 | 16.95 | 16.62 | 16.69 | 11,266,724 | -0.46(-2.68%) |
May 11, 2012 | 17.29 | 17.68 | 17.10 | 17.15 | 11,511,202 | -0.30(-1.75%) |
May 10, 2012 | 17.57 | 17.80 | 17.40 | 17.46 | 9,119,244 | +0.10(+0.55%) |
May 09, 2012 | 17.40 | 17.72 | 17.17 | 17.36 | 10,237,953 | -0.45(-2.52%) |
May 08, 2012 | 17.89 | 18.01 | 17.50 | 17.81 | 12,446,615 | -0.36(-1.97%) |
May 07, 2012 | 17.94 | 18.23 | 17.87 | 18.17 | 8,641,668 | +0.03(+0.16%) |
May 04, 2012 | 18.53 | 18.69 | 17.98 | 18.14 | 12,433,400 | -0.75(-3.96%) |
May 03, 2012 | 19.55 | 19.58 | 18.88 | 18.88 | 9,979,180 | -0.65(-3.33%) |
May 02, 2012 | 19.79 | 19.85 | 19.43 | 19.54 | 6,805,005 | -0.44(-2.18%) |