Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.00 | 17.06 | 16.90 | 17.05 | 1,433,105 | +0.09(+0.51%) |
Jul 30, 2012 | 16.89 | 17.05 | 16.84 | 16.96 | 1,362,652 | +0.08(+0.48%) |
Jul 27, 2012 | 16.84 | 16.99 | 16.76 | 16.88 | 1,314,593 | +0.18(+1.09%) |
Jul 26, 2012 | 17.03 | 17.03 | 16.60 | 16.70 | 3,411,615 | -0.21(-1.21%) |
Jul 25, 2012 | 16.81 | 16.91 | 16.69 | 16.91 | 1,360,881 | +0.12(+0.71%) |
Jul 24, 2012 | 16.77 | 16.85 | 16.69 | 16.79 | 1,751,455 | +0.01(+0.03%) |
Jul 23, 2012 | 16.60 | 16.81 | 16.55 | 16.78 | 1,415,480 | -0.04(-0.24%) |
Jul 20, 2012 | 16.70 | 16.86 | 16.62 | 16.82 | 12,784,935 | +0.06(+0.34%) |
Jul 19, 2012 | 16.88 | 16.89 | 16.66 | 16.76 | 1,628,923 | -0.10(-0.61%) |
Jul 18, 2012 | 17.13 | 17.13 | 16.74 | 16.87 | 2,725,157 | -0.27(-1.56%) |
Jul 17, 2012 | 16.96 | 17.23 | 16.84 | 17.13 | 3,941,968 | +0.33(+1.97%) |
Jul 16, 2012 | 16.79 | 16.91 | 16.72 | 16.80 | 2,346,351 | +0.10(+0.58%) |
Jul 13, 2012 | 16.53 | 16.77 | 16.53 | 16.71 | 1,924,082 | +0.20(+1.21%) |
Jul 12, 2012 | 16.26 | 16.60 | 16.26 | 16.51 | 1,992,155 | +0.15(+0.91%) |
Jul 11, 2012 | 16.28 | 16.39 | 16.24 | 16.36 | 2,256,769 | +0.08(+0.49%) |
Jul 10, 2012 | 16.24 | 16.38 | 16.23 | 16.28 | 1,995,312 | +0.07(+0.42%) |
Jul 09, 2012 | 16.19 | 16.31 | 16.09 | 16.21 | 2,084,314 | +0.03(+0.21%) |
Jul 06, 2012 | 16.11 | 16.24 | 16.11 | 16.18 | 1,300,606 | -0.02(-0.11%) |
Jul 05, 2012 | 16.30 | 16.40 | 16.18 | 16.19 | 1,212,678 | -0.13(-0.80%) |
Jul 03, 2012 | 16.40 | 16.46 | 16.30 | 16.32 | 982,192 | -0.07(-0.45%) |
Jul 02, 2012 | 16.17 | 16.41 | 16.14 | 16.40 | 1,943,335 | +0.27(+1.66%) |
Jun 29, 2012 | 16.15 | 16.15 | 15.99 | 16.13 | 2,360,120 | +0.13(+0.78%) |
Jun 28, 2012 | 15.60 | 16.01 | 15.60 | 16.01 | 1,987,766 | +0.35(+2.26%) |
Jun 27, 2012 | 15.62 | 15.71 | 15.60 | 15.65 | 1,176,287 | +0.01(+0.04%) |
Jun 26, 2012 | 15.50 | 15.76 | 15.49 | 15.65 | 1,567,996 | +0.15(+0.99%) |
Jun 25, 2012 | 15.26 | 15.50 | 15.26 | 15.49 | 2,086,779 | +0.13(+0.82%) |
Jun 22, 2012 | 15.52 | 15.53 | 15.31 | 15.37 | 19,298,652 | -0.07(-0.44%) |
Jun 21, 2012 | 15.63 | 15.63 | 15.40 | 15.44 | 2,369,071 | -0.17(-1.06%) |
Jun 20, 2012 | 15.57 | 15.61 | 15.48 | 15.60 | 3,471,968 | +0.05(+0.29%) |
Jun 19, 2012 | 15.59 | 15.65 | 15.50 | 15.55 | 1,556,116 | -0.01(-0.04%) |
Jun 18, 2012 | 15.53 | 15.68 | 15.48 | 15.56 | 1,499,735 | +0.03(+0.18%) |
Jun 15, 2012 | 15.57 | 15.67 | 15.52 | 15.53 | 2,095,266 | -0.03(-0.18%) |
Jun 14, 2012 | 15.46 | 15.61 | 15.40 | 15.56 | 1,291,362 | +0.14(+0.92%) |
Jun 13, 2012 | 15.33 | 15.54 | 15.28 | 15.42 | 2,644,143 | +0.09(+0.60%) |
Jun 12, 2012 | 15.18 | 15.33 | 15.13 | 15.33 | 1,388,099 | +0.21(+1.36%) |
Jun 11, 2012 | 15.50 | 15.56 | 15.09 | 15.12 | 1,719,845 | -0.31(-2.03%) |
Jun 08, 2012 | 15.31 | 15.49 | 15.31 | 15.44 | 1,165,673 | +0.12(+0.78%) |
Jun 07, 2012 | 15.57 | 15.59 | 15.32 | 15.32 | 1,251,769 | -0.18(-1.14%) |
Jun 06, 2012 | 15.33 | 15.49 | 15.23 | 15.49 | 1,224,727 | +0.30(+1.99%) |
Jun 05, 2012 | 14.91 | 15.22 | 14.87 | 15.19 | 955,019 | +0.22(+1.49%) |
Jun 04, 2012 | 15.04 | 15.09 | 14.91 | 14.97 | 1,001,484 | +0.01(+0.08%) |
Jun 01, 2012 | 14.98 | 15.08 | 14.94 | 14.96 | 1,747,093 | -0.15(-0.98%) |
May 31, 2012 | 15.13 | 15.26 | 14.96 | 15.10 | 4,350,733 | +0.01(+0.04%) |
May 30, 2012 | 15.29 | 15.33 | 15.04 | 15.10 | 1,473,085 | -0.27(-1.74%) |
May 29, 2012 | 15.29 | 15.40 | 15.21 | 15.37 | 860,067 | +0.14(+0.94%) |
May 25, 2012 | 15.28 | 15.30 | 15.16 | 15.22 | 867,964 | -0.02(-0.11%) |
May 24, 2012 | 15.20 | 15.24 | 15.05 | 15.24 | 761,393 | +0.09(+0.60%) |
May 23, 2012 | 15.08 | 15.16 | 14.97 | 15.15 | 1,261,246 | +0.02(+0.15%) |
May 22, 2012 | 15.16 | 15.22 | 15.06 | 15.13 | 1,195,544 | +0.02(+0.11%) |
May 21, 2012 | 14.87 | 15.16 | 14.85 | 15.11 | 1,435,334 | +0.23(+1.53%) |
May 18, 2012 | 15.00 | 15.10 | 14.85 | 14.88 | 1,568,215 | -0.13(-0.87%) |
May 17, 2012 | 15.24 | 15.31 | 14.94 | 15.01 | 1,996,785 | -0.25(-1.64%) |
May 16, 2012 | 15.49 | 15.49 | 15.24 | 15.26 | 1,076,295 | -0.13(-0.85%) |
May 15, 2012 | 15.47 | 15.52 | 15.36 | 15.40 | 1,306,511 | -0.01(-0.07%) |
May 14, 2012 | 15.59 | 15.64 | 15.40 | 15.41 | 2,007,866 | -0.31(-1.99%) |
May 11, 2012 | 15.78 | 15.88 | 15.66 | 15.72 | 4,113,348 | -0.11(-0.68%) |
May 10, 2012 | 15.78 | 15.93 | 15.61 | 15.83 | 2,104,651 | +0.11(+0.73%) |
May 09, 2012 | 15.61 | 15.80 | 15.58 | 15.71 | 2,098,886 | +0.03(+0.22%) |
May 08, 2012 | 15.52 | 15.73 | 15.46 | 15.68 | 2,703,721 | +0.30(+1.97%) |
May 07, 2012 | 15.37 | 15.43 | 15.29 | 15.38 | 941,157 | +0.02(+0.11%) |
May 04, 2012 | 15.55 | 15.60 | 15.32 | 15.36 | 1,114,810 | -0.18(-1.17%) |
May 03, 2012 | 15.63 | 15.75 | 15.54 | 15.54 | 1,168,958 | -0.05(-0.33%) |
May 02, 2012 | 15.48 | 15.62 | 15.41 | 15.59 | 979,468 | +0.03(+0.18%) |