Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.23 | 19.35 | 19.16 | 19.19 | 4,772,840 | -0.02(-0.09%) |
Jul 30, 2012 | 19.47 | 19.47 | 19.11 | 19.21 | 6,444,373 | -0.30(-1.56%) |
Jul 27, 2012 | 19.35 | 19.67 | 19.21 | 19.51 | 9,853,950 | +0.54(+2.84%) |
Jul 26, 2012 | 18.84 | 19.68 | 18.71 | 18.97 | 9,455,018 | +0.63(+3.41%) |
Jul 25, 2012 | 18.61 | 18.73 | 18.18 | 18.35 | 8,104,738 | -0.02(-0.13%) |
Jul 24, 2012 | 18.76 | 18.84 | 18.20 | 18.37 | 6,660,203 | -0.41(-2.18%) |
Jul 23, 2012 | 18.85 | 18.95 | 18.51 | 18.78 | 7,346,809 | -0.11(-0.56%) |
Jul 20, 2012 | 18.88 | 19.17 | 18.77 | 18.88 | 7,562,911 | -0.18(-0.92%) |
Jul 19, 2012 | 18.94 | 19.22 | 18.59 | 19.06 | 11,037,796 | +0.15(+0.80%) |
Jul 18, 2012 | 18.47 | 19.08 | 18.36 | 18.91 | 10,934,967 | +0.26(+1.41%) |
Jul 17, 2012 | 18.12 | 18.86 | 18.12 | 18.64 | 13,300,444 | +0.69(+3.84%) |
Jul 16, 2012 | 17.96 | 18.08 | 17.51 | 17.95 | 9,366,366 | -0.03(-0.16%) |
Jul 13, 2012 | 17.59 | 18.36 | 17.56 | 17.98 | 11,145,658 | +0.41(+2.33%) |
Jul 12, 2012 | 17.18 | 17.74 | 17.07 | 17.57 | 8,773,440 | +0.20(+1.14%) |
Jul 11, 2012 | 17.01 | 17.50 | 16.98 | 17.37 | 13,581,866 | +0.67(+4.03%) |
Jul 10, 2012 | 16.99 | 17.17 | 16.54 | 16.70 | 6,518,432 | -0.20(-1.21%) |
Jul 09, 2012 | 16.95 | 16.99 | 16.72 | 16.91 | 5,922,987 | -0.09(-0.55%) |
Jul 06, 2012 | 16.98 | 17.06 | 16.85 | 17.00 | 6,523,788 | -0.26(-1.49%) |
Jul 05, 2012 | 17.26 | 17.36 | 16.98 | 17.26 | 3,592,921 | -0.04(-0.20%) |
Jul 03, 2012 | 16.98 | 17.45 | 16.95 | 17.29 | 3,948,073 | +0.36(+2.11%) |
Jul 02, 2012 | 16.91 | 16.98 | 16.57 | 16.94 | 6,227,268 | +0.03(+0.17%) |
Jun 29, 2012 | 16.81 | 16.97 | 16.72 | 16.91 | 8,299,604 | +0.60(+3.66%) |
Jun 28, 2012 | 16.38 | 16.41 | 16.02 | 16.31 | 6,912,261 | -0.16(-0.99%) |
Jun 27, 2012 | 16.46 | 16.63 | 16.39 | 16.47 | 5,398,408 | +0.09(+0.57%) |
Jun 26, 2012 | 16.49 | 16.56 | 16.31 | 16.38 | 6,575,568 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.85 | 16.45 | 16.49 | 5,724,225 | -0.60(-3.53%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.71 | 17.09 | 9,027,765 | +0.20(+1.21%) |
Jun 21, 2012 | 17.41 | 17.47 | 16.87 | 16.88 | 4,580,166 | -0.47(-2.70%) |
Jun 20, 2012 | 17.49 | 17.53 | 17.19 | 17.35 | 5,367,536 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.67 | 17.07 | 17.50 | 8,035,104 | +0.45(+2.64%) |
Jun 18, 2012 | 16.85 | 17.15 | 16.69 | 17.05 | 6,279,474 | +0.19(+1.11%) |
Jun 15, 2012 | 16.96 | 17.01 | 16.71 | 16.87 | 6,438,415 | +0.04(+0.21%) |
Jun 14, 2012 | 16.73 | 16.94 | 16.60 | 16.83 | 5,505,871 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.11 | 16.67 | 16.73 | 4,788,112 | -0.32(-1.89%) |
Jun 12, 2012 | 16.80 | 17.06 | 16.74 | 17.05 | 5,368,089 | +0.32(+1.89%) |
Jun 11, 2012 | 17.32 | 17.36 | 16.72 | 16.73 | 5,912,625 | -0.39(-2.25%) |
Jun 08, 2012 | 17.01 | 17.14 | 16.72 | 17.12 | 5,734,134 | +0.03(+0.17%) |
Jun 07, 2012 | 17.35 | 17.70 | 17.02 | 17.09 | 8,606,933 | +0.03(+0.17%) |
Jun 06, 2012 | 16.55 | 17.06 | 16.55 | 17.06 | 9,461,639 | +0.64(+3.88%) |
Jun 05, 2012 | 16.20 | 16.50 | 16.15 | 16.42 | 5,816,056 | +0.16(+0.97%) |
Jun 04, 2012 | 16.47 | 16.47 | 15.96 | 16.26 | 9,435,222 | -0.19(-1.14%) |
Jun 01, 2012 | 16.64 | 16.77 | 16.39 | 16.45 | 6,734,100 | -0.63(-3.66%) |
May 31, 2012 | 17.11 | 17.23 | 16.80 | 17.08 | 7,323,148 | -0.05(-0.27%) |
May 30, 2012 | 17.28 | 17.30 | 17.06 | 17.12 | 6,034,265 | -0.37(-2.14%) |
May 29, 2012 | 17.32 | 17.68 | 17.32 | 17.50 | 8,189,821 | +0.36(+2.08%) |
May 25, 2012 | 17.38 | 17.39 | 17.01 | 17.14 | 8,675,327 | -0.18(-1.05%) |
May 24, 2012 | 17.46 | 17.67 | 17.13 | 17.32 | 9,547,497 | -0.10(-0.57%) |
May 23, 2012 | 17.15 | 17.49 | 16.85 | 17.42 | 11,138,359 | +0.08(+0.44%) |
May 22, 2012 | 17.37 | 17.71 | 17.20 | 17.35 | 8,600,160 | +0.01(+0.04%) |
May 21, 2012 | 16.76 | 17.39 | 16.76 | 17.34 | 8,852,703 | +0.60(+3.57%) |
May 18, 2012 | 16.74 | 16.90 | 16.58 | 16.74 | 8,725,293 | +0.05(+0.31%) |
May 17, 2012 | 17.46 | 17.55 | 16.67 | 16.69 | 14,155,556 | -0.75(-4.32%) |
May 16, 2012 | 18.04 | 18.06 | 17.42 | 17.44 | 10,624,768 | -0.49(-2.75%) |
May 15, 2012 | 17.78 | 18.25 | 17.69 | 17.94 | 11,308,570 | +0.11(+0.62%) |
May 14, 2012 | 17.97 | 18.09 | 17.74 | 17.83 | 7,903,985 | -0.31(-1.69%) |
May 11, 2012 | 17.94 | 18.34 | 17.85 | 18.13 | 7,033,297 | +0.02(+0.13%) |
May 10, 2012 | 18.32 | 18.40 | 18.04 | 18.11 | 7,115,171 | -0.06(-0.35%) |
May 09, 2012 | 18.11 | 18.26 | 17.83 | 18.17 | 10,688,415 | -0.19(-1.01%) |
May 08, 2012 | 18.37 | 18.39 | 17.91 | 18.36 | 10,849,214 | -0.16(-0.88%) |
May 07, 2012 | 18.53 | 18.75 | 18.51 | 18.52 | 6,839,859 | -0.10(-0.56%) |
May 04, 2012 | 18.95 | 18.98 | 18.49 | 18.63 | 6,366,501 | -0.36(-1.89%) |
May 03, 2012 | 19.30 | 19.33 | 18.90 | 18.98 | 6,560,124 | -0.34(-1.74%) |
May 02, 2012 | 19.22 | 19.37 | 19.09 | 19.32 | 6,124,246 | -0.04(-0.21%) |