Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.37 | 22.63 | 22.37 | 22.49 | 716,724 | -0.08(-0.35%) |
Jul 30, 2012 | 22.63 | 22.72 | 22.47 | 22.56 | 844,061 | -0.02(-0.09%) |
Jul 27, 2012 | 22.31 | 22.70 | 22.24 | 22.58 | 1,020,526 | +0.34(+1.54%) |
Jul 26, 2012 | 22.20 | 22.58 | 22.17 | 22.24 | 1,498,609 | +0.39(+1.79%) |
Jul 25, 2012 | 22.77 | 22.86 | 21.74 | 21.85 | 3,600,386 | -1.02(-4.45%) |
Jul 24, 2012 | 22.13 | 23.76 | 20.72 | 22.87 | 5,938,755 | +2.57(+12.67%) |
Jul 23, 2012 | 20.10 | 20.44 | 19.96 | 20.30 | 1,539,754 | -0.13(-0.62%) |
Jul 20, 2012 | 19.99 | 20.62 | 19.89 | 20.42 | 2,404,545 | +0.41(+2.05%) |
Jul 19, 2012 | 20.11 | 20.30 | 19.94 | 20.01 | 950,853 | -0.10(-0.49%) |
Jul 18, 2012 | 19.96 | 20.17 | 19.72 | 20.11 | 856,081 | +0.12(+0.59%) |
Jul 17, 2012 | 19.97 | 20.00 | 19.71 | 19.99 | 771,260 | +0.17(+0.84%) |
Jul 16, 2012 | 20.06 | 20.06 | 19.62 | 19.83 | 1,302,756 | -0.21(-1.07%) |
Jul 13, 2012 | 19.61 | 20.07 | 19.50 | 20.04 | 1,764,898 | +0.45(+2.30%) |
Jul 12, 2012 | 19.46 | 19.76 | 19.28 | 19.59 | 1,134,011 | -0.06(-0.30%) |
Jul 11, 2012 | 19.32 | 19.77 | 19.32 | 19.65 | 1,838,153 | +0.33(+1.72%) |
Jul 10, 2012 | 19.25 | 19.44 | 19.00 | 19.32 | 2,161,697 | +0.16(+0.82%) |
Jul 09, 2012 | 18.95 | 19.26 | 18.80 | 19.16 | 947,070 | +0.22(+1.14%) |
Jul 06, 2012 | 18.95 | 19.04 | 18.71 | 18.95 | 481,630 | -0.18(-0.92%) |
Jul 05, 2012 | 19.03 | 19.34 | 19.01 | 19.12 | 710,955 | -0.02(-0.10%) |
Jul 03, 2012 | 18.77 | 19.16 | 18.67 | 19.14 | 566,374 | +0.32(+1.71%) |
Jul 02, 2012 | 18.01 | 18.86 | 17.94 | 18.82 | 2,109,493 | +0.92(+5.13%) |
Jun 29, 2012 | 17.98 | 18.09 | 17.61 | 17.90 | 1,262,965 | +0.27(+1.55%) |
Jun 28, 2012 | 18.08 | 18.26 | 17.37 | 17.63 | 2,245,777 | +0.62(+3.62%) |
Jun 27, 2012 | 17.01 | 17.04 | 16.92 | 17.01 | 629,956 | +0.05(+0.29%) |
Jun 26, 2012 | 16.96 | 17.02 | 16.77 | 16.96 | 480,388 | +0.03(+0.17%) |
Jun 25, 2012 | 17.12 | 17.14 | 16.92 | 16.93 | 630,584 | -0.39(-2.26%) |
Jun 22, 2012 | 17.23 | 17.36 | 17.11 | 17.32 | 1,410,248 | +0.17(+0.97%) |
Jun 21, 2012 | 17.18 | 17.32 | 17.06 | 17.16 | 944,172 | +0.03(+0.17%) |
Jun 20, 2012 | 17.00 | 17.24 | 16.86 | 17.13 | 1,451,045 | +0.11(+0.63%) |
Jun 19, 2012 | 16.91 | 17.10 | 16.76 | 17.02 | 1,531,667 | +0.18(+1.04%) |
Jun 18, 2012 | 16.80 | 17.00 | 16.72 | 16.84 | 1,010,298 | +0.04(+0.23%) |
Jun 15, 2012 | 16.65 | 16.86 | 16.54 | 16.81 | 1,143,902 | +0.20(+1.18%) |
Jun 14, 2012 | 16.62 | 16.71 | 16.51 | 16.61 | 886,824 | +0.05(+0.30%) |
Jun 13, 2012 | 16.77 | 16.86 | 16.53 | 16.56 | 901,703 | -0.29(-1.74%) |
Jun 12, 2012 | 16.72 | 17.02 | 16.71 | 16.85 | 911,928 | +0.19(+1.11%) |
Jun 11, 2012 | 17.14 | 17.15 | 16.67 | 16.67 | 560,410 | -0.27(-1.62%) |
Jun 08, 2012 | 16.35 | 16.94 | 16.25 | 16.94 | 964,442 | +0.56(+3.40%) |
Jun 07, 2012 | 16.23 | 16.62 | 16.22 | 16.39 | 569,329 | +0.26(+1.64%) |
Jun 06, 2012 | 16.19 | 16.29 | 16.00 | 16.12 | 1,276,673 | +0.05(+0.30%) |
Jun 05, 2012 | 15.60 | 16.10 | 15.60 | 16.07 | 546,919 | +0.36(+2.30%) |
Jun 04, 2012 | 15.95 | 16.07 | 15.59 | 15.71 | 690,473 | -0.22(-1.41%) |
Jun 01, 2012 | 16.27 | 16.36 | 15.84 | 15.94 | 841,364 | -0.67(-4.06%) |
May 31, 2012 | 16.45 | 16.65 | 15.64 | 16.61 | 795,268 | -0.23(-1.39%) |
May 30, 2012 | 17.20 | 17.21 | 16.84 | 16.84 | 416,129 | -0.57(-3.26%) |
May 29, 2012 | 17.27 | 17.50 | 17.21 | 17.41 | 1,243,598 | +0.30(+1.77%) |
May 25, 2012 | 16.88 | 17.30 | 16.82 | 17.11 | 971,933 | +0.25(+1.51%) |
May 24, 2012 | 16.66 | 17.10 | 16.60 | 16.85 | 891,087 | +0.20(+1.17%) |
May 23, 2012 | 16.50 | 16.78 | 16.43 | 16.66 | 463,469 | +0.05(+0.29%) |
May 22, 2012 | 16.64 | 16.79 | 16.46 | 16.61 | 802,794 | -0.04(-0.23%) |
May 21, 2012 | 16.46 | 16.79 | 16.26 | 16.65 | 737,791 | +0.10(+0.59%) |
May 18, 2012 | 16.76 | 16.76 | 16.34 | 16.55 | 727,415 | -0.20(-1.17%) |
May 17, 2012 | 17.01 | 17.07 | 16.75 | 16.75 | 980,870 | -0.28(-1.66%) |
May 16, 2012 | 16.72 | 17.18 | 16.72 | 17.03 | 722,122 | +0.35(+2.11%) |
May 15, 2012 | 16.85 | 16.95 | 16.66 | 16.68 | 806,119 | -0.19(-1.10%) |
May 14, 2012 | 16.90 | 17.09 | 16.66 | 16.86 | 677,291 | -0.23(-1.37%) |
May 11, 2012 | 17.21 | 17.36 | 17.04 | 17.10 | 670,978 | -0.28(-1.63%) |
May 10, 2012 | 17.24 | 17.53 | 17.23 | 17.38 | 1,277,302 | +0.25(+1.48%) |
May 09, 2012 | 16.49 | 17.19 | 16.44 | 17.13 | 1,351,574 | +0.35(+2.10%) |
May 08, 2012 | 16.67 | 16.82 | 16.32 | 16.78 | 4,031,122 | -0.08(-0.46%) |
May 07, 2012 | 16.51 | 16.93 | 16.51 | 16.85 | 1,344,670 | +0.27(+1.65%) |
May 04, 2012 | 16.43 | 16.68 | 16.38 | 16.58 | 779,274 | -0.01(-0.06%) |
May 03, 2012 | 16.59 | 16.80 | 16.52 | 16.59 | 1,043,452 | -0.06(-0.35%) |
May 02, 2012 | 16.32 | 16.75 | 16.29 | 16.65 | 1,313,151 | +0.19(+1.13%) |