Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.74 | 17.08 | 16.38 | 16.64 | 794,238 | -0.20(-1.19%) |
Jul 30, 2012 | 17.56 | 17.79 | 16.82 | 16.84 | 1,149,797 | -0.96(-5.39%) |
Jul 27, 2012 | 17.35 | 17.90 | 17.35 | 17.80 | 1,137,767 | +0.46(+2.65%) |
Jul 26, 2012 | 17.39 | 17.56 | 17.06 | 17.34 | 807,455 | -0.35(-1.98%) |
Jul 25, 2012 | 17.89 | 18.08 | 17.59 | 17.69 | 442,887 | -0.09(-0.51%) |
Jul 24, 2012 | 18.23 | 18.62 | 17.73 | 17.78 | 1,004,873 | -1.19(-6.27%) |
Jul 23, 2012 | 18.98 | 19.12 | 18.54 | 18.97 | 314,180 | -0.30(-1.58%) |
Jul 20, 2012 | 19.64 | 19.71 | 19.17 | 19.27 | 346,822 | -0.45(-2.26%) |
Jul 19, 2012 | 19.89 | 20.11 | 19.62 | 19.72 | 367,246 | -0.02(-0.10%) |
Jul 18, 2012 | 20.05 | 20.22 | 19.64 | 19.74 | 367,277 | -0.39(-1.94%) |
Jul 17, 2012 | 20.20 | 20.50 | 19.95 | 20.13 | 438,876 | -0.18(-0.89%) |
Jul 16, 2012 | 20.76 | 20.90 | 20.25 | 20.31 | 424,491 | -0.45(-2.17%) |
Jul 13, 2012 | 21.20 | 21.41 | 20.73 | 20.76 | 442,748 | -0.35(-1.66%) |
Jul 12, 2012 | 21.06 | 21.21 | 20.81 | 21.11 | 347,089 | -0.10(-0.47%) |
Jul 11, 2012 | 21.24 | 21.58 | 21.05 | 21.21 | 522,870 | -0.04(-0.19%) |
Jul 10, 2012 | 21.74 | 21.87 | 21.12 | 21.25 | 795,771 | -0.47(-2.16%) |
Jul 09, 2012 | 21.40 | 21.77 | 21.28 | 21.72 | 514,697 | +0.06(+0.28%) |
Jul 06, 2012 | 21.35 | 21.68 | 21.29 | 21.66 | 296,274 | +0.13(+0.60%) |
Jul 05, 2012 | 21.33 | 21.77 | 21.11 | 21.53 | 300,218 | +0.19(+0.89%) |
Jul 03, 2012 | 21.13 | 21.43 | 21.00 | 21.34 | 187,144 | +0.21(+0.99%) |
Jul 02, 2012 | 21.18 | 21.18 | 20.77 | 21.13 | 877,037 | +0.19(+0.91%) |
Jun 29, 2012 | 20.88 | 21.19 | 20.71 | 20.94 | 532,259 | +0.44(+2.15%) |
Jun 28, 2012 | 20.40 | 20.50 | 20.19 | 20.50 | 305,712 | +0.05(+0.24%) |
Jun 27, 2012 | 20.08 | 20.50 | 19.99 | 20.45 | 320,455 | +0.43(+2.15%) |
Jun 26, 2012 | 19.51 | 20.20 | 19.51 | 20.02 | 818,325 | +0.83(+4.33%) |
Jun 25, 2012 | 18.96 | 19.41 | 18.71 | 19.19 | 256,507 | +0.19(+1.00%) |
Jun 22, 2012 | 19.04 | 19.06 | 18.69 | 19.00 | 2,093,436 | +0.14(+0.74%) |
Jun 21, 2012 | 19.10 | 19.11 | 18.72 | 18.86 | 243,046 | -0.19(-1.00%) |
Jun 20, 2012 | 18.98 | 19.30 | 18.80 | 19.05 | 398,970 | +0.20(+1.06%) |
Jun 19, 2012 | 18.63 | 19.00 | 18.62 | 18.85 | 293,780 | +0.27(+1.45%) |
Jun 18, 2012 | 18.24 | 18.67 | 18.02 | 18.58 | 300,558 | +0.33(+1.81%) |
Jun 15, 2012 | 18.24 | 18.45 | 18.11 | 18.25 | 272,170 | -0.03(-0.16%) |
Jun 14, 2012 | 18.04 | 18.35 | 17.84 | 18.28 | 214,525 | +0.30(+1.67%) |
Jun 13, 2012 | 17.90 | 18.34 | 17.85 | 17.98 | 452,460 | +0.00(+0.00%) |
Jun 12, 2012 | 18.42 | 18.53 | 17.86 | 17.98 | 284,103 | -0.40(-2.18%) |
Jun 11, 2012 | 18.77 | 18.83 | 18.36 | 18.38 | 353,767 | -0.27(-1.45%) |
Jun 08, 2012 | 18.60 | 18.89 | 18.32 | 18.65 | 196,490 | +0.08(+0.43%) |
Jun 07, 2012 | 18.80 | 18.91 | 18.45 | 18.57 | 210,310 | -0.04(-0.21%) |
Jun 06, 2012 | 18.56 | 18.66 | 18.32 | 18.61 | 270,528 | +0.22(+1.20%) |
Jun 05, 2012 | 18.35 | 18.46 | 18.22 | 18.39 | 306,396 | -0.08(-0.43%) |
Jun 04, 2012 | 18.20 | 18.49 | 18.06 | 18.47 | 446,015 | +0.30(+1.65%) |
Jun 01, 2012 | 17.84 | 18.34 | 17.51 | 18.17 | 412,955 | +0.05(+0.28%) |
May 31, 2012 | 18.12 | 18.36 | 17.92 | 18.12 | 360,655 | -0.01(-0.06%) |
May 30, 2012 | 18.36 | 18.36 | 18.04 | 18.13 | 696,693 | -0.85(-4.48%) |
May 29, 2012 | 18.51 | 19.03 | 18.49 | 18.98 | 359,930 | +0.63(+3.43%) |
May 25, 2012 | 17.90 | 18.40 | 17.83 | 18.35 | 366,359 | +0.43(+2.40%) |
May 24, 2012 | 18.06 | 18.18 | 17.68 | 17.92 | 371,371 | -0.06(-0.33%) |
May 23, 2012 | 17.76 | 18.00 | 17.56 | 17.98 | 183,064 | +0.12(+0.67%) |
May 22, 2012 | 18.00 | 18.20 | 17.71 | 17.86 | 245,694 | -0.10(-0.56%) |
May 21, 2012 | 17.81 | 18.15 | 17.48 | 17.96 | 288,334 | +0.23(+1.30%) |
May 18, 2012 | 17.84 | 18.01 | 17.63 | 17.73 | 307,071 | -0.08(-0.45%) |
May 17, 2012 | 18.00 | 18.10 | 17.81 | 17.81 | 325,674 | -0.18(-1.00%) |
May 16, 2012 | 18.13 | 18.18 | 17.87 | 17.99 | 328,946 | -0.01(-0.06%) |
May 15, 2012 | 17.95 | 18.10 | 17.87 | 18.00 | 372,476 | +0.01(+0.06%) |
May 14, 2012 | 17.80 | 18.03 | 17.68 | 17.99 | 441,225 | -0.06(-0.33%) |
May 11, 2012 | 18.28 | 18.65 | 18.01 | 18.05 | 304,185 | -0.52(-2.80%) |
May 10, 2012 | 18.61 | 18.65 | 18.37 | 18.57 | 292,724 | -0.02(-0.11%) |
May 09, 2012 | 17.77 | 18.65 | 17.47 | 18.59 | 843,359 | +0.61(+3.39%) |
May 08, 2012 | 17.59 | 18.96 | 16.85 | 17.98 | 2,723,439 | +1.95(+12.16%) |
May 07, 2012 | 16.34 | 16.34 | 15.96 | 16.03 | 296,359 | -0.27(-1.66%) |
May 04, 2012 | 16.29 | 16.58 | 16.15 | 16.30 | 225,501 | -0.05(-0.31%) |
May 03, 2012 | 16.68 | 16.68 | 16.34 | 16.35 | 214,519 | -0.39(-2.33%) |
May 02, 2012 | 16.75 | 16.95 | 16.49 | 16.74 | 501,748 | -0.17(-1.01%) |