Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.22 | 19.34 | 19.16 | 19.18 | 4,774,864 | -0.02(-0.09%) |
Jul 30, 2012 | 19.47 | 19.47 | 19.10 | 19.20 | 6,447,105 | -0.30(-1.56%) |
Jul 27, 2012 | 19.34 | 19.66 | 19.20 | 19.50 | 9,858,127 | +0.54(+2.84%) |
Jul 26, 2012 | 18.83 | 19.68 | 18.71 | 18.96 | 9,459,027 | +0.63(+3.41%) |
Jul 25, 2012 | 18.61 | 18.72 | 18.17 | 18.34 | 8,108,174 | -0.02(-0.13%) |
Jul 24, 2012 | 18.75 | 18.83 | 18.19 | 18.36 | 6,663,027 | -0.41(-2.18%) |
Jul 23, 2012 | 18.84 | 18.95 | 18.50 | 18.77 | 7,349,924 | -0.11(-0.56%) |
Jul 20, 2012 | 18.88 | 19.16 | 18.76 | 18.88 | 7,566,118 | -0.18(-0.92%) |
Jul 19, 2012 | 18.93 | 19.21 | 18.58 | 19.05 | 11,042,476 | +0.15(+0.80%) |
Jul 18, 2012 | 18.47 | 19.07 | 18.36 | 18.90 | 10,939,603 | +0.26(+1.41%) |
Jul 17, 2012 | 18.11 | 18.85 | 18.11 | 18.64 | 13,306,083 | +0.69(+3.84%) |
Jul 16, 2012 | 17.95 | 18.07 | 17.50 | 17.95 | 9,370,337 | -0.03(-0.16%) |
Jul 13, 2012 | 17.58 | 18.35 | 17.55 | 17.98 | 11,150,383 | +0.41(+2.33%) |
Jul 12, 2012 | 17.17 | 17.73 | 17.06 | 17.57 | 8,777,160 | +0.20(+1.14%) |
Jul 11, 2012 | 17.01 | 17.49 | 16.97 | 17.37 | 13,587,624 | +0.67(+4.03%) |
Jul 10, 2012 | 16.98 | 17.16 | 16.54 | 16.70 | 6,521,196 | -0.20(-1.21%) |
Jul 09, 2012 | 16.94 | 16.98 | 16.71 | 16.90 | 5,925,498 | -0.09(-0.55%) |
Jul 06, 2012 | 16.97 | 17.05 | 16.85 | 16.99 | 6,526,553 | -0.26(-1.49%) |
Jul 05, 2012 | 17.25 | 17.36 | 16.97 | 17.25 | 3,594,445 | -0.04(-0.20%) |
Jul 03, 2012 | 16.98 | 17.44 | 16.94 | 17.29 | 3,949,747 | +0.36(+2.11%) |
Jul 02, 2012 | 16.90 | 16.98 | 16.57 | 16.93 | 6,229,908 | +0.03(+0.17%) |
Jun 29, 2012 | 16.81 | 16.96 | 16.72 | 16.90 | 8,303,123 | +0.60(+3.66%) |
Jun 28, 2012 | 16.37 | 16.40 | 16.02 | 16.30 | 6,915,192 | -0.16(-0.99%) |
Jun 27, 2012 | 16.45 | 16.62 | 16.39 | 16.47 | 5,400,696 | +0.09(+0.57%) |
Jun 26, 2012 | 16.48 | 16.55 | 16.30 | 16.37 | 6,578,356 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.84 | 16.44 | 16.48 | 5,726,652 | -0.60(-3.52%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.70 | 17.08 | 9,031,592 | +0.20(+1.21%) |
Jun 21, 2012 | 17.40 | 17.47 | 16.86 | 16.88 | 4,582,107 | -0.47(-2.70%) |
Jun 20, 2012 | 17.48 | 17.53 | 17.18 | 17.34 | 5,369,812 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.66 | 17.06 | 17.50 | 8,038,510 | +0.45(+2.64%) |
Jun 18, 2012 | 16.84 | 17.15 | 16.68 | 17.05 | 6,282,137 | +0.19(+1.11%) |
Jun 15, 2012 | 16.95 | 17.01 | 16.70 | 16.86 | 6,441,145 | +0.04(+0.21%) |
Jun 14, 2012 | 16.72 | 16.93 | 16.59 | 16.82 | 5,508,205 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.10 | 16.66 | 16.72 | 4,790,142 | -0.32(-1.89%) |
Jun 12, 2012 | 16.79 | 17.05 | 16.73 | 17.04 | 5,370,364 | +0.32(+1.89%) |
Jun 11, 2012 | 17.31 | 17.35 | 16.71 | 16.72 | 5,915,132 | -0.39(-2.25%) |
Jun 08, 2012 | 17.00 | 17.13 | 16.71 | 17.11 | 5,736,565 | +0.03(+0.17%) |
Jun 07, 2012 | 17.34 | 17.69 | 17.02 | 17.08 | 8,610,582 | +0.03(+0.17%) |
Jun 06, 2012 | 16.54 | 17.06 | 16.54 | 17.05 | 9,465,650 | +0.64(+3.88%) |
Jun 05, 2012 | 16.19 | 16.50 | 16.14 | 16.41 | 5,818,522 | +0.16(+0.97%) |
Jun 04, 2012 | 16.46 | 16.46 | 15.95 | 16.26 | 9,439,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.63 | 16.76 | 16.38 | 16.44 | 6,736,955 | -0.63(-3.66%) |
May 31, 2012 | 17.10 | 17.23 | 16.79 | 17.07 | 7,326,253 | -0.05(-0.27%) |
May 30, 2012 | 17.27 | 17.29 | 17.05 | 17.12 | 6,036,823 | -0.37(-2.14%) |
May 29, 2012 | 17.31 | 17.68 | 17.31 | 17.49 | 8,193,293 | +0.36(+2.08%) |
May 25, 2012 | 17.37 | 17.39 | 17.01 | 17.13 | 8,679,005 | -0.18(-1.05%) |
May 24, 2012 | 17.45 | 17.67 | 17.12 | 17.31 | 9,551,545 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.48 | 16.84 | 17.41 | 11,143,082 | +0.08(+0.44%) |
May 22, 2012 | 17.36 | 17.71 | 17.19 | 17.34 | 8,603,806 | +0.01(+0.04%) |
May 21, 2012 | 16.75 | 17.38 | 16.75 | 17.33 | 8,856,455 | +0.60(+3.57%) |
May 18, 2012 | 16.73 | 16.89 | 16.58 | 16.73 | 8,728,991 | +0.05(+0.31%) |
May 17, 2012 | 17.45 | 17.54 | 16.66 | 16.68 | 14,161,555 | -0.75(-4.32%) |
May 16, 2012 | 18.03 | 18.06 | 17.41 | 17.44 | 10,629,271 | -0.49(-2.75%) |
May 15, 2012 | 17.77 | 18.25 | 17.68 | 17.93 | 11,313,363 | +0.11(+0.62%) |
May 14, 2012 | 17.96 | 18.08 | 17.73 | 17.82 | 7,907,334 | -0.31(-1.69%) |
May 11, 2012 | 17.93 | 18.34 | 17.85 | 18.12 | 7,036,278 | +0.02(+0.13%) |
May 10, 2012 | 18.31 | 18.40 | 18.03 | 18.10 | 7,118,187 | -0.06(-0.35%) |
May 09, 2012 | 18.10 | 18.25 | 17.82 | 18.17 | 10,692,945 | -0.19(-1.01%) |
May 08, 2012 | 18.36 | 18.39 | 17.90 | 18.35 | 10,853,812 | -0.16(-0.88%) |
May 07, 2012 | 18.52 | 18.74 | 18.50 | 18.51 | 6,842,757 | -0.10(-0.56%) |
May 04, 2012 | 18.94 | 18.97 | 18.48 | 18.62 | 6,369,199 | -0.36(-1.89%) |
May 03, 2012 | 19.29 | 19.32 | 18.90 | 18.98 | 6,562,905 | -0.34(-1.74%) |
May 02, 2012 | 19.21 | 19.36 | 19.09 | 19.31 | 6,126,841 | -0.04(-0.21%) |