Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.28 | 19.38 | 18.55 | 18.59 | 1,185,973 | -0.44(-2.31%) |
Jul 30, 2012 | 19.50 | 19.59 | 19.01 | 19.03 | 1,177,820 | -0.50(-2.56%) |
Jul 27, 2012 | 18.77 | 19.99 | 18.57 | 19.53 | 2,449,422 | +0.74(+3.94%) |
Jul 26, 2012 | 19.25 | 19.25 | 18.45 | 18.79 | 2,570,188 | +0.00(+0.00%) |
Jul 25, 2012 | 18.76 | 18.82 | 18.50 | 18.79 | 1,290,985 | +0.24(+1.29%) |
Jul 24, 2012 | 18.71 | 18.83 | 18.43 | 18.55 | 1,041,849 | -0.17(-0.91%) |
Jul 23, 2012 | 18.49 | 18.83 | 18.25 | 18.72 | 1,377,550 | -0.13(-0.69%) |
Jul 20, 2012 | 18.50 | 19.05 | 18.45 | 18.85 | 2,017,692 | +0.07(+0.37%) |
Jul 19, 2012 | 18.24 | 18.81 | 18.16 | 18.78 | 2,719,212 | +0.65(+3.59%) |
Jul 18, 2012 | 17.84 | 18.15 | 17.65 | 18.13 | 2,429,795 | +0.64(+3.66%) |
Jul 17, 2012 | 17.31 | 17.50 | 17.01 | 17.49 | 1,137,476 | +0.19(+1.10%) |
Jul 16, 2012 | 17.30 | 17.40 | 17.00 | 17.30 | 659,940 | +0.03(+0.17%) |
Jul 13, 2012 | 17.33 | 17.47 | 17.18 | 17.27 | 569,222 | +0.05(+0.29%) |
Jul 12, 2012 | 17.28 | 17.47 | 16.97 | 17.22 | 1,246,573 | -0.16(-0.92%) |
Jul 11, 2012 | 17.50 | 17.56 | 17.09 | 17.38 | 1,392,092 | -0.06(-0.34%) |
Jul 10, 2012 | 17.50 | 17.75 | 17.42 | 17.44 | 922,148 | -0.04(-0.23%) |
Jul 09, 2012 | 17.70 | 17.76 | 17.35 | 17.48 | 988,578 | -0.21(-1.19%) |
Jul 06, 2012 | 17.56 | 17.79 | 17.43 | 17.69 | 923,322 | -0.06(-0.34%) |
Jul 05, 2012 | 17.89 | 18.13 | 17.58 | 17.75 | 835,787 | -0.13(-0.73%) |
Jul 03, 2012 | 17.62 | 18.03 | 17.48 | 17.88 | 968,545 | +0.32(+1.82%) |
Jul 02, 2012 | 17.14 | 17.91 | 17.14 | 17.56 | 2,407,768 | +0.59(+3.48%) |
Jun 29, 2012 | 16.64 | 17.00 | 16.57 | 16.97 | 917,983 | +0.65(+3.98%) |
Jun 28, 2012 | 16.46 | 16.51 | 16.04 | 16.32 | 726,181 | -0.24(-1.45%) |
Jun 27, 2012 | 16.00 | 16.61 | 15.85 | 16.56 | 953,631 | +0.60(+3.76%) |
Jun 26, 2012 | 16.20 | 16.29 | 15.69 | 15.96 | 829,631 | -0.24(-1.48%) |
Jun 25, 2012 | 16.06 | 16.29 | 15.79 | 16.20 | 1,193,066 | +0.05(+0.31%) |
Jun 22, 2012 | 16.05 | 16.34 | 15.82 | 16.15 | 4,964,043 | +0.26(+1.64%) |
Jun 21, 2012 | 16.21 | 16.38 | 15.79 | 15.89 | 1,035,517 | -0.26(-1.61%) |
Jun 20, 2012 | 16.56 | 16.65 | 16.15 | 16.15 | 923,990 | -0.49(-2.94%) |
Jun 19, 2012 | 16.40 | 16.70 | 16.21 | 16.64 | 1,436,053 | +0.37(+2.27%) |
Jun 18, 2012 | 15.57 | 16.39 | 15.46 | 16.27 | 1,410,947 | +0.59(+3.76%) |
Jun 15, 2012 | 15.99 | 16.01 | 15.65 | 15.68 | 1,761,030 | -0.33(-2.06%) |
Jun 14, 2012 | 15.81 | 16.09 | 15.64 | 16.01 | 1,052,414 | +0.14(+0.85%) |
Jun 13, 2012 | 15.82 | 16.20 | 15.67 | 15.88 | 1,262,100 | -0.02(-0.09%) |
Jun 12, 2012 | 15.89 | 15.97 | 15.52 | 15.89 | 1,053,517 | +0.14(+0.89%) |
Jun 11, 2012 | 15.58 | 15.93 | 15.41 | 15.75 | 2,408,686 | +0.36(+2.34%) |
Jun 08, 2012 | 15.13 | 15.60 | 15.02 | 15.39 | 930,844 | +0.23(+1.52%) |
Jun 07, 2012 | 15.82 | 15.91 | 15.15 | 15.16 | 813,849 | -0.44(-2.82%) |
Jun 06, 2012 | 15.44 | 15.66 | 15.33 | 15.60 | 1,278,629 | +0.30(+1.96%) |
Jun 05, 2012 | 15.24 | 15.46 | 15.17 | 15.30 | 1,266,168 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.45 | 15.05 | 15.27 | 1,356,615 | +0.15(+0.99%) |
Jun 01, 2012 | 15.38 | 15.52 | 14.82 | 15.12 | 2,538,337 | -0.50(-3.20%) |
May 31, 2012 | 16.03 | 16.22 | 15.59 | 15.62 | 1,905,405 | -0.44(-2.74%) |
May 30, 2012 | 16.37 | 16.39 | 16.04 | 16.06 | 1,211,530 | -0.52(-3.14%) |
May 29, 2012 | 16.20 | 16.74 | 16.06 | 16.58 | 1,711,655 | +0.44(+2.73%) |
May 25, 2012 | 15.88 | 16.21 | 15.70 | 16.14 | 1,042,883 | +0.19(+1.19%) |
May 24, 2012 | 16.03 | 16.14 | 15.71 | 15.95 | 1,123,789 | +0.01(+0.06%) |
May 23, 2012 | 16.05 | 16.15 | 15.85 | 15.94 | 1,731,334 | -0.28(-1.73%) |
May 22, 2012 | 16.55 | 16.64 | 16.18 | 16.22 | 1,322,451 | -0.33(-1.99%) |
May 21, 2012 | 16.41 | 16.68 | 16.32 | 16.55 | 1,224,357 | +0.13(+0.79%) |
May 18, 2012 | 16.70 | 17.24 | 16.23 | 16.42 | 1,276,637 | -0.29(-1.74%) |
May 17, 2012 | 18.27 | 18.44 | 16.63 | 16.71 | 2,996,015 | -1.51(-8.29%) |
May 16, 2012 | 18.01 | 18.24 | 17.94 | 18.22 | 907,884 | +0.23(+1.28%) |
May 15, 2012 | 17.93 | 18.18 | 17.92 | 17.99 | 748,149 | +0.01(+0.06%) |
May 14, 2012 | 17.99 | 18.23 | 17.80 | 17.98 | 699,041 | -0.11(-0.61%) |
May 11, 2012 | 17.75 | 18.30 | 17.60 | 18.09 | 1,147,238 | +0.13(+0.72%) |
May 10, 2012 | 17.73 | 17.97 | 17.60 | 17.96 | 1,051,721 | +0.39(+2.22%) |
May 09, 2012 | 17.64 | 17.85 | 17.36 | 17.57 | 1,209,794 | -0.22(-1.24%) |
May 08, 2012 | 18.13 | 18.29 | 17.66 | 17.79 | 1,232,123 | -0.52(-2.84%) |
May 07, 2012 | 18.00 | 18.48 | 17.89 | 18.31 | 1,053,588 | +0.24(+1.33%) |
May 04, 2012 | 18.20 | 18.50 | 17.93 | 18.07 | 1,733,634 | -0.28(-1.53%) |
May 03, 2012 | 18.39 | 18.58 | 18.01 | 18.35 | 1,178,084 | -0.02(-0.11%) |
May 02, 2012 | 17.45 | 18.39 | 17.44 | 18.37 | 1,454,005 | +0.77(+4.37%) |