Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.96 | 18.14 | 17.84 | 17.88 | 1,086,514 | -0.18(-1.00%) |
Jul 30, 2012 | 17.85 | 18.10 | 17.64 | 18.06 | 589,002 | +0.26(+1.46%) |
Jul 27, 2012 | 16.94 | 18.15 | 16.85 | 17.80 | 1,295,286 | +1.01(+6.02%) |
Jul 26, 2012 | 16.88 | 17.14 | 16.36 | 16.79 | 1,041,797 | +0.37(+2.25%) |
Jul 25, 2012 | 16.42 | 16.61 | 16.34 | 16.42 | 1,567,559 | +0.00(+0.00%) |
Jul 24, 2012 | 16.98 | 16.99 | 16.20 | 16.42 | 1,369,710 | -0.58(-3.41%) |
Jul 23, 2012 | 16.83 | 17.10 | 16.65 | 17.00 | 1,149,766 | -0.49(-2.80%) |
Jul 20, 2012 | 17.39 | 17.66 | 17.28 | 17.49 | 570,301 | -0.02(-0.11%) |
Jul 19, 2012 | 17.74 | 17.81 | 17.46 | 17.51 | 570,177 | -0.06(-0.34%) |
Jul 18, 2012 | 17.17 | 17.76 | 17.17 | 17.57 | 707,984 | +0.34(+1.97%) |
Jul 17, 2012 | 17.50 | 17.51 | 16.77 | 17.23 | 799,327 | +0.23(+1.35%) |
Jul 16, 2012 | 17.03 | 17.14 | 16.68 | 17.00 | 662,113 | -0.08(-0.47%) |
Jul 13, 2012 | 16.93 | 17.32 | 16.88 | 17.08 | 824,954 | +0.24(+1.43%) |
Jul 12, 2012 | 16.75 | 17.00 | 16.46 | 16.84 | 914,293 | -0.17(-1.00%) |
Jul 11, 2012 | 16.80 | 17.23 | 16.76 | 17.01 | 667,780 | +0.20(+1.19%) |
Jul 10, 2012 | 17.14 | 17.27 | 16.64 | 16.81 | 1,008,719 | -0.13(-0.77%) |
Jul 09, 2012 | 16.79 | 17.08 | 16.59 | 16.94 | 920,966 | +0.06(+0.36%) |
Jul 06, 2012 | 16.85 | 16.93 | 16.62 | 16.88 | 879,038 | -0.31(-1.80%) |
Jul 05, 2012 | 17.30 | 17.45 | 16.96 | 17.19 | 780,481 | -0.19(-1.09%) |
Jul 03, 2012 | 16.95 | 17.50 | 16.88 | 17.38 | 543,215 | +0.54(+3.21%) |
Jul 02, 2012 | 16.49 | 16.84 | 16.45 | 16.84 | 918,493 | +0.43(+2.62%) |
Jun 29, 2012 | 16.45 | 16.75 | 16.21 | 16.41 | 1,803,082 | +0.51(+3.21%) |
Jun 28, 2012 | 15.40 | 15.92 | 15.36 | 15.90 | 1,066,255 | +0.28(+1.79%) |
Jun 27, 2012 | 15.22 | 15.64 | 15.16 | 15.62 | 927,640 | +0.55(+3.65%) |
Jun 26, 2012 | 15.37 | 15.42 | 14.90 | 15.07 | 1,499,773 | -0.27(-1.76%) |
Jun 25, 2012 | 15.25 | 15.37 | 14.91 | 15.34 | 1,109,766 | -0.30(-1.92%) |
Jun 22, 2012 | 15.50 | 15.71 | 15.19 | 15.64 | 1,843,868 | +0.26(+1.69%) |
Jun 21, 2012 | 16.11 | 16.11 | 15.29 | 15.38 | 1,288,725 | -0.78(-4.83%) |
Jun 20, 2012 | 16.10 | 16.37 | 15.89 | 16.16 | 1,015,355 | +0.06(+0.37%) |
Jun 19, 2012 | 15.43 | 16.19 | 15.41 | 16.10 | 1,437,071 | +0.82(+5.37%) |
Jun 18, 2012 | 15.76 | 15.90 | 15.20 | 15.28 | 1,228,036 | -0.75(-4.68%) |
Jun 15, 2012 | 15.93 | 16.16 | 15.77 | 16.03 | 1,370,206 | +0.17(+1.07%) |
Jun 14, 2012 | 15.47 | 15.95 | 15.41 | 15.86 | 959,088 | +0.46(+2.99%) |
Jun 13, 2012 | 15.71 | 15.97 | 15.34 | 15.40 | 1,009,142 | -0.41(-2.59%) |
Jun 12, 2012 | 15.77 | 15.87 | 15.30 | 15.81 | 1,562,373 | +0.21(+1.35%) |
Jun 11, 2012 | 16.46 | 16.53 | 15.58 | 15.60 | 1,365,221 | -0.65(-4.00%) |
Jun 08, 2012 | 16.34 | 16.61 | 15.81 | 16.25 | 1,202,874 | -0.21(-1.28%) |
Jun 07, 2012 | 16.95 | 17.30 | 16.36 | 16.46 | 1,089,635 | -0.12(-0.72%) |
Jun 06, 2012 | 16.43 | 16.79 | 16.36 | 16.58 | 1,138,859 | +0.40(+2.47%) |
Jun 05, 2012 | 15.71 | 16.34 | 15.61 | 16.18 | 1,034,721 | +0.35(+2.21%) |
Jun 04, 2012 | 15.94 | 16.00 | 15.31 | 15.83 | 1,797,396 | -0.07(-0.44%) |
Jun 01, 2012 | 16.61 | 16.70 | 15.86 | 15.90 | 2,661,444 | -1.23(-7.18%) |
May 31, 2012 | 17.83 | 17.90 | 16.97 | 17.13 | 1,565,732 | -0.66(-3.71%) |
May 30, 2012 | 18.23 | 18.23 | 17.71 | 17.79 | 1,318,477 | -0.75(-4.05%) |
May 29, 2012 | 18.08 | 18.65 | 18.02 | 18.54 | 1,146,187 | +0.75(+4.22%) |
May 25, 2012 | 17.86 | 18.07 | 17.65 | 17.79 | 428,743 | -0.07(-0.39%) |
May 24, 2012 | 18.31 | 18.43 | 17.56 | 17.86 | 856,930 | -0.38(-2.08%) |
May 23, 2012 | 17.63 | 18.29 | 17.30 | 18.24 | 1,119,887 | +0.41(+2.30%) |
May 22, 2012 | 18.12 | 18.42 | 17.65 | 17.83 | 1,193,487 | -0.21(-1.16%) |
May 21, 2012 | 17.75 | 18.07 | 17.62 | 18.04 | 2,290,106 | +0.34(+1.92%) |
May 18, 2012 | 17.98 | 18.33 | 17.62 | 17.70 | 871,295 | -0.21(-1.17%) |
May 17, 2012 | 18.43 | 18.47 | 17.84 | 17.91 | 1,194,253 | -0.44(-2.40%) |
May 16, 2012 | 18.81 | 19.25 | 18.34 | 18.35 | 784,761 | -0.41(-2.19%) |
May 15, 2012 | 18.96 | 19.06 | 18.62 | 18.76 | 1,091,092 | -0.14(-0.74%) |
May 14, 2012 | 19.18 | 19.19 | 18.62 | 18.90 | 881,957 | -0.54(-2.78%) |
May 11, 2012 | 19.45 | 19.89 | 19.27 | 19.44 | 779,928 | -0.23(-1.17%) |
May 10, 2012 | 19.75 | 19.88 | 19.48 | 19.67 | 633,678 | +0.16(+0.82%) |
May 09, 2012 | 19.23 | 19.81 | 19.05 | 19.51 | 1,173,462 | -0.05(-0.26%) |
May 08, 2012 | 19.48 | 19.58 | 18.84 | 19.56 | 1,018,967 | -0.11(-0.56%) |
May 07, 2012 | 19.45 | 19.72 | 18.99 | 19.67 | 1,584,192 | +0.11(+0.56%) |
May 04, 2012 | 20.01 | 20.03 | 19.39 | 19.56 | 917,873 | -0.57(-2.83%) |
May 03, 2012 | 20.75 | 20.85 | 20.06 | 20.13 | 1,179,635 | -0.62(-2.99%) |
May 02, 2012 | 20.51 | 20.76 | 20.35 | 20.75 | 873,679 | +0.00(+0.00%) |