Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.48 | 16.78 | 16.35 | 16.46 | 740,298 | -0.10(-0.60%) |
Jul 30, 2012 | 16.59 | 16.69 | 16.40 | 16.56 | 588,092 | -0.01(-0.06%) |
Jul 27, 2012 | 16.25 | 16.73 | 16.07 | 16.57 | 984,344 | +0.51(+3.18%) |
Jul 26, 2012 | 16.52 | 16.60 | 16.02 | 16.06 | 1,021,618 | -0.14(-0.86%) |
Jul 25, 2012 | 16.38 | 16.51 | 16.17 | 16.20 | 591,935 | -0.20(-1.22%) |
Jul 24, 2012 | 16.56 | 16.64 | 16.27 | 16.40 | 1,100,601 | -0.15(-0.91%) |
Jul 23, 2012 | 16.61 | 16.75 | 16.26 | 16.55 | 1,213,336 | -0.49(-2.88%) |
Jul 20, 2012 | 17.20 | 17.41 | 16.99 | 17.04 | 768,447 | -0.36(-2.07%) |
Jul 19, 2012 | 17.35 | 17.53 | 17.05 | 17.40 | 1,235,687 | +0.13(+0.75%) |
Jul 18, 2012 | 16.88 | 17.32 | 16.86 | 17.27 | 940,141 | +0.31(+1.83%) |
Jul 17, 2012 | 17.00 | 17.15 | 16.67 | 16.96 | 869,615 | +0.08(+0.47%) |
Jul 16, 2012 | 16.54 | 16.92 | 16.30 | 16.88 | 836,676 | +0.23(+1.38%) |
Jul 13, 2012 | 15.94 | 16.73 | 15.94 | 16.65 | 4,298,132 | +0.75(+4.72%) |
Jul 12, 2012 | 15.84 | 16.07 | 15.62 | 15.90 | 1,151,566 | -0.08(-0.50%) |
Jul 11, 2012 | 16.31 | 16.39 | 15.78 | 15.98 | 1,641,629 | -0.34(-2.08%) |
Jul 10, 2012 | 17.22 | 17.28 | 16.24 | 16.32 | 1,575,374 | -0.74(-4.34%) |
Jul 09, 2012 | 17.16 | 17.30 | 16.89 | 17.06 | 1,630,647 | -0.08(-0.47%) |
Jul 06, 2012 | 17.40 | 17.49 | 17.10 | 17.14 | 809,583 | -0.43(-2.45%) |
Jul 05, 2012 | 17.86 | 17.92 | 17.50 | 17.57 | 963,260 | -0.41(-2.28%) |
Jul 03, 2012 | 17.94 | 17.98 | 17.73 | 17.98 | 721,568 | -0.02(-0.11%) |
Jul 02, 2012 | 17.82 | 18.00 | 17.50 | 18.00 | 861,401 | +0.26(+1.47%) |
Jun 29, 2012 | 17.51 | 17.79 | 17.39 | 17.74 | 894,193 | +0.69(+4.05%) |
Jun 28, 2012 | 16.58 | 17.14 | 16.58 | 17.05 | 743,148 | +0.32(+1.91%) |
Jun 27, 2012 | 16.72 | 17.09 | 16.59 | 16.73 | 1,342,107 | +0.02(+0.12%) |
Jun 26, 2012 | 16.68 | 16.95 | 16.53 | 16.71 | 640,115 | +0.06(+0.36%) |
Jun 25, 2012 | 16.52 | 16.76 | 16.50 | 16.65 | 652,388 | -0.23(-1.36%) |
Jun 22, 2012 | 16.98 | 17.02 | 16.59 | 16.88 | 1,930,775 | +0.06(+0.36%) |
Jun 21, 2012 | 17.47 | 17.56 | 16.70 | 16.82 | 1,035,901 | -0.63(-3.61%) |
Jun 20, 2012 | 17.15 | 17.50 | 16.97 | 17.45 | 784,094 | +0.26(+1.51%) |
Jun 19, 2012 | 17.09 | 17.45 | 17.08 | 17.19 | 980,434 | +0.14(+0.82%) |
Jun 18, 2012 | 16.82 | 17.15 | 16.61 | 17.05 | 720,356 | +0.10(+0.59%) |
Jun 15, 2012 | 16.68 | 16.98 | 16.58 | 16.95 | 664,749 | +0.35(+2.11%) |
Jun 14, 2012 | 16.24 | 16.76 | 16.24 | 16.60 | 765,679 | +0.43(+2.66%) |
Jun 13, 2012 | 16.18 | 16.57 | 16.09 | 16.17 | 711,174 | -0.14(-0.86%) |
Jun 12, 2012 | 15.87 | 16.42 | 15.70 | 16.31 | 1,332,163 | +0.57(+3.62%) |
Jun 11, 2012 | 16.31 | 16.32 | 15.71 | 15.74 | 1,238,018 | -0.38(-2.36%) |
Jun 08, 2012 | 15.83 | 16.13 | 15.62 | 16.12 | 1,497,724 | +0.24(+1.51%) |
Jun 07, 2012 | 16.33 | 16.44 | 15.85 | 15.88 | 935,769 | -0.18(-1.12%) |
Jun 06, 2012 | 15.52 | 16.07 | 15.37 | 16.06 | 1,820,350 | +0.76(+4.97%) |
Jun 05, 2012 | 15.07 | 15.37 | 15.03 | 15.30 | 2,307,765 | +0.11(+0.72%) |
Jun 04, 2012 | 15.57 | 15.57 | 14.99 | 15.19 | 1,643,949 | -0.30(-1.94%) |
Jun 01, 2012 | 16.21 | 16.24 | 15.02 | 15.49 | 3,976,287 | -1.00(-6.06%) |
May 31, 2012 | 16.56 | 16.61 | 16.03 | 16.49 | 1,610,983 | -0.07(-0.42%) |
May 30, 2012 | 16.77 | 16.81 | 16.36 | 16.56 | 1,053,193 | -0.50(-2.93%) |
May 29, 2012 | 17.01 | 17.26 | 16.87 | 17.06 | 1,017,142 | +0.19(+1.13%) |
May 25, 2012 | 16.92 | 17.00 | 16.78 | 16.87 | 1,071,372 | -0.12(-0.71%) |
May 24, 2012 | 16.90 | 17.11 | 16.68 | 16.99 | 690,753 | +0.18(+1.07%) |
May 23, 2012 | 16.24 | 16.86 | 16.02 | 16.81 | 1,300,727 | +0.37(+2.25%) |
May 22, 2012 | 16.61 | 17.08 | 16.36 | 16.44 | 2,100,353 | -0.14(-0.84%) |
May 21, 2012 | 16.05 | 16.67 | 15.93 | 16.58 | 1,547,171 | +0.56(+3.50%) |
May 18, 2012 | 16.55 | 16.55 | 15.94 | 16.02 | 1,962,390 | -0.42(-2.55%) |
May 17, 2012 | 16.81 | 16.89 | 16.41 | 16.44 | 2,570,557 | -0.31(-1.85%) |
May 16, 2012 | 17.12 | 17.16 | 16.65 | 16.75 | 1,760,919 | -0.23(-1.35%) |
May 15, 2012 | 17.14 | 17.30 | 16.76 | 16.98 | 1,289,364 | -0.13(-0.76%) |
May 14, 2012 | 17.21 | 17.43 | 17.01 | 17.11 | 994,224 | -0.33(-1.89%) |
May 11, 2012 | 17.43 | 17.75 | 17.34 | 17.44 | 1,763,402 | -0.14(-0.80%) |
May 10, 2012 | 17.73 | 17.77 | 17.31 | 17.58 | 1,008,527 | +0.11(+0.63%) |
May 09, 2012 | 17.63 | 17.71 | 17.39 | 17.47 | 1,300,195 | -0.49(-2.73%) |
May 08, 2012 | 17.99 | 18.11 | 17.63 | 17.96 | 1,401,849 | -0.25(-1.37%) |
May 07, 2012 | 18.27 | 18.54 | 18.18 | 18.21 | 1,113,500 | -0.17(-0.92%) |
May 04, 2012 | 18.59 | 18.71 | 18.12 | 18.38 | 1,618,796 | -0.23(-1.24%) |
May 03, 2012 | 19.47 | 19.47 | 17.95 | 18.61 | 5,025,546 | -0.94(-4.81%) |
May 02, 2012 | 19.22 | 19.76 | 19.16 | 19.55 | 1,223,955 | +0.35(+1.82%) |