Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.20 | 16.38 | 15.36 | 15.58 | 5,358,754 | -0.66(-4.06%) |
Jul 30, 2012 | 16.31 | 16.37 | 16.00 | 16.24 | 3,546,177 | -0.09(-0.55%) |
Jul 27, 2012 | 15.52 | 16.46 | 15.48 | 16.33 | 4,479,017 | +0.96(+6.25%) |
Jul 26, 2012 | 15.42 | 15.72 | 15.22 | 15.37 | 4,076,027 | +0.27(+1.79%) |
Jul 25, 2012 | 15.39 | 15.45 | 14.97 | 15.10 | 3,397,918 | -0.21(-1.37%) |
Jul 24, 2012 | 15.75 | 15.85 | 15.12 | 15.31 | 2,785,723 | -0.47(-2.98%) |
Jul 23, 2012 | 15.75 | 15.90 | 15.51 | 15.78 | 2,738,729 | -0.36(-2.23%) |
Jul 20, 2012 | 16.11 | 16.33 | 16.03 | 16.14 | 2,564,447 | -0.18(-1.10%) |
Jul 19, 2012 | 16.01 | 16.41 | 15.99 | 16.32 | 1,960,274 | +0.33(+2.06%) |
Jul 18, 2012 | 15.87 | 16.08 | 15.77 | 15.99 | 2,144,207 | -0.02(-0.12%) |
Jul 17, 2012 | 15.78 | 16.04 | 15.35 | 16.01 | 2,203,946 | +0.34(+2.17%) |
Jul 16, 2012 | 15.67 | 15.73 | 15.43 | 15.67 | 1,681,302 | -0.11(-0.70%) |
Jul 13, 2012 | 15.49 | 15.80 | 15.40 | 15.78 | 1,446,700 | +0.37(+2.40%) |
Jul 12, 2012 | 15.37 | 15.52 | 15.19 | 15.41 | 2,262,899 | -0.14(-0.90%) |
Jul 11, 2012 | 15.43 | 15.76 | 15.34 | 15.55 | 2,360,507 | +0.15(+0.97%) |
Jul 10, 2012 | 15.88 | 16.00 | 15.29 | 15.40 | 2,480,537 | -0.30(-1.91%) |
Jul 09, 2012 | 15.78 | 15.87 | 15.47 | 15.70 | 3,105,872 | -0.15(-0.95%) |
Jul 06, 2012 | 15.83 | 15.92 | 15.60 | 15.85 | 2,107,287 | -0.23(-1.43%) |
Jul 05, 2012 | 16.33 | 16.38 | 16.07 | 16.08 | 2,219,487 | -0.29(-1.77%) |
Jul 03, 2012 | 16.15 | 16.53 | 16.14 | 16.37 | 1,325,646 | +0.21(+1.30%) |
Jul 02, 2012 | 16.36 | 16.58 | 15.88 | 16.16 | 3,048,492 | -0.20(-1.22%) |
Jun 29, 2012 | 16.16 | 16.57 | 16.12 | 16.36 | 4,213,244 | +0.61(+3.87%) |
Jun 28, 2012 | 15.39 | 15.78 | 15.23 | 15.75 | 1,915,818 | +0.17(+1.09%) |
Jun 27, 2012 | 15.51 | 15.74 | 15.29 | 15.58 | 1,726,091 | +0.18(+1.17%) |
Jun 26, 2012 | 15.44 | 15.53 | 15.12 | 15.40 | 2,705,717 | +0.03(+0.20%) |
Jun 25, 2012 | 15.61 | 15.61 | 15.21 | 15.37 | 3,114,678 | -0.50(-3.15%) |
Jun 22, 2012 | 16.13 | 16.20 | 15.61 | 15.87 | 5,316,094 | -0.15(-0.94%) |
Jun 21, 2012 | 16.90 | 16.90 | 16.01 | 16.02 | 3,124,265 | -0.82(-4.87%) |
Jun 20, 2012 | 16.84 | 17.02 | 16.41 | 16.84 | 2,529,241 | +0.03(+0.18%) |
Jun 19, 2012 | 16.50 | 16.97 | 16.46 | 16.81 | 2,432,571 | +0.42(+2.56%) |
Jun 18, 2012 | 16.30 | 16.55 | 16.14 | 16.39 | 2,115,022 | -0.02(-0.12%) |
Jun 15, 2012 | 15.96 | 16.45 | 15.96 | 16.41 | 3,322,826 | +0.53(+3.34%) |
Jun 14, 2012 | 15.85 | 15.95 | 15.60 | 15.88 | 3,273,366 | +0.05(+0.32%) |
Jun 13, 2012 | 15.97 | 16.19 | 15.74 | 15.83 | 1,946,077 | -0.26(-1.62%) |
Jun 12, 2012 | 15.54 | 16.10 | 15.54 | 16.09 | 2,099,120 | +0.36(+2.29%) |
Jun 11, 2012 | 16.48 | 16.63 | 15.72 | 15.73 | 2,737,565 | -0.51(-3.14%) |
Jun 08, 2012 | 15.99 | 16.25 | 15.75 | 16.24 | 2,261,769 | +0.10(+0.62%) |
Jun 07, 2012 | 16.30 | 16.49 | 16.03 | 16.14 | 2,587,804 | +0.03(+0.19%) |
Jun 06, 2012 | 15.71 | 16.24 | 15.61 | 16.11 | 2,839,397 | +0.61(+3.94%) |
Jun 05, 2012 | 15.17 | 15.62 | 15.09 | 15.50 | 3,831,787 | +0.23(+1.51%) |
Jun 04, 2012 | 15.65 | 15.75 | 15.09 | 15.27 | 3,116,708 | -0.32(-2.05%) |
Jun 01, 2012 | 15.38 | 15.78 | 15.17 | 15.59 | 5,119,609 | -0.86(-5.23%) |
May 31, 2012 | 16.30 | 16.66 | 15.86 | 16.45 | 4,197,962 | +0.20(+1.23%) |
May 30, 2012 | 16.74 | 16.78 | 16.21 | 16.25 | 2,829,406 | -0.76(-4.47%) |
May 29, 2012 | 16.59 | 17.04 | 16.47 | 17.01 | 1,910,872 | +0.63(+3.85%) |
May 25, 2012 | 16.43 | 16.56 | 16.23 | 16.38 | 1,600,380 | -0.01(-0.06%) |
May 24, 2012 | 16.73 | 16.81 | 16.16 | 16.39 | 2,826,514 | -0.26(-1.56%) |
May 23, 2012 | 16.26 | 16.69 | 15.90 | 16.65 | 2,922,895 | +0.20(+1.22%) |
May 22, 2012 | 16.53 | 16.79 | 16.30 | 16.45 | 3,064,248 | +0.03(+0.18%) |
May 21, 2012 | 15.87 | 16.46 | 15.80 | 16.42 | 2,837,393 | +0.58(+3.66%) |
May 18, 2012 | 15.85 | 16.13 | 15.77 | 15.84 | 4,397,334 | +0.08(+0.51%) |
May 17, 2012 | 16.18 | 16.27 | 15.73 | 15.76 | 4,412,028 | -0.43(-2.66%) |
May 16, 2012 | 16.77 | 17.04 | 16.19 | 16.19 | 3,819,320 | -0.49(-2.94%) |
May 15, 2012 | 17.02 | 17.07 | 16.61 | 16.68 | 3,854,478 | -0.33(-1.94%) |
May 14, 2012 | 16.95 | 17.12 | 16.64 | 17.01 | 4,809,909 | -0.26(-1.51%) |
May 11, 2012 | 16.98 | 17.34 | 16.87 | 17.27 | 2,669,632 | +0.03(+0.17%) |
May 10, 2012 | 17.58 | 17.64 | 17.17 | 17.24 | 2,482,738 | -0.09(-0.52%) |
May 09, 2012 | 17.26 | 17.46 | 16.89 | 17.33 | 3,788,468 | -0.22(-1.25%) |
May 08, 2012 | 17.50 | 17.62 | 17.17 | 17.55 | 3,984,958 | -0.12(-0.68%) |
May 07, 2012 | 17.86 | 17.98 | 17.59 | 17.67 | 3,299,979 | -0.26(-1.45%) |
May 04, 2012 | 18.48 | 18.54 | 17.79 | 17.93 | 2,589,110 | -0.68(-3.65%) |
May 03, 2012 | 19.21 | 19.24 | 18.56 | 18.61 | 1,936,256 | -0.57(-2.97%) |
May 02, 2012 | 19.19 | 19.35 | 18.96 | 19.18 | 2,482,262 | -0.18(-0.93%) |