Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.18 | 16.85 | 15.91 | 16.22 | 709,749 | -0.61(-3.60%) |
Jul 30, 2012 | 16.58 | 17.11 | 16.37 | 16.83 | 450,215 | +0.26(+1.54%) |
Jul 27, 2012 | 16.33 | 16.84 | 16.18 | 16.57 | 242,250 | +0.30(+1.86%) |
Jul 26, 2012 | 16.42 | 16.66 | 16.10 | 16.27 | 244,829 | +0.06(+0.35%) |
Jul 25, 2012 | 16.25 | 16.35 | 15.98 | 16.21 | 286,199 | +0.02(+0.12%) |
Jul 24, 2012 | 16.52 | 16.53 | 15.95 | 16.19 | 414,774 | -0.32(-1.95%) |
Jul 23, 2012 | 16.50 | 16.93 | 16.10 | 16.52 | 702,174 | +0.46(+2.89%) |
Jul 20, 2012 | 16.57 | 16.70 | 15.98 | 16.05 | 582,501 | -0.47(-2.87%) |
Jul 19, 2012 | 16.96 | 17.05 | 16.50 | 16.52 | 473,316 | -0.43(-2.51%) |
Jul 18, 2012 | 16.87 | 17.28 | 16.81 | 16.95 | 442,487 | +0.00(+0.00%) |
Jul 17, 2012 | 17.68 | 17.80 | 16.76 | 16.95 | 301,044 | -0.06(-0.33%) |
Jul 16, 2012 | 17.87 | 18.01 | 16.89 | 17.01 | 740,832 | -0.65(-3.70%) |
Jul 13, 2012 | 17.39 | 17.98 | 17.39 | 17.66 | 692,679 | +0.30(+1.75%) |
Jul 12, 2012 | 17.16 | 17.51 | 16.68 | 17.36 | 1,052,081 | +0.18(+1.05%) |
Jul 11, 2012 | 18.30 | 18.30 | 17.06 | 17.18 | 1,333,207 | -1.13(-6.16%) |
Jul 10, 2012 | 19.02 | 19.26 | 18.04 | 18.30 | 1,379,608 | -0.62(-3.30%) |
Jul 09, 2012 | 21.40 | 21.67 | 18.70 | 18.93 | 3,598,779 | -4.13(-17.91%) |
Jul 06, 2012 | 23.23 | 23.48 | 22.82 | 23.06 | 120,438 | -0.36(-1.54%) |
Jul 05, 2012 | 23.94 | 24.03 | 23.39 | 23.42 | 155,501 | -0.62(-2.60%) |
Jul 03, 2012 | 24.14 | 24.38 | 23.93 | 24.04 | 167,542 | +0.03(+0.12%) |
Jul 02, 2012 | 23.33 | 24.04 | 23.31 | 24.02 | 276,067 | +0.82(+3.55%) |
Jun 29, 2012 | 23.51 | 23.66 | 23.00 | 23.19 | 233,921 | +0.14(+0.62%) |
Jun 28, 2012 | 22.74 | 23.08 | 22.56 | 23.05 | 261,604 | +0.13(+0.58%) |
Jun 27, 2012 | 22.78 | 23.04 | 22.67 | 22.92 | 155,116 | +0.14(+0.62%) |
Jun 26, 2012 | 22.73 | 23.01 | 22.61 | 22.77 | 172,855 | +0.05(+0.21%) |
Jun 25, 2012 | 22.75 | 23.03 | 22.49 | 22.73 | 167,919 | -0.28(-1.23%) |
Jun 22, 2012 | 22.77 | 23.09 | 22.64 | 23.01 | 836,671 | +0.33(+1.46%) |
Jun 21, 2012 | 23.16 | 23.28 | 22.66 | 22.68 | 267,657 | -0.44(-1.88%) |
Jun 20, 2012 | 23.84 | 24.01 | 23.06 | 23.12 | 339,265 | -0.79(-3.29%) |
Jun 19, 2012 | 23.90 | 24.42 | 23.71 | 23.90 | 383,859 | +0.04(+0.16%) |
Jun 18, 2012 | 22.59 | 23.90 | 22.59 | 23.86 | 421,962 | +1.00(+4.39%) |
Jun 15, 2012 | 22.22 | 22.97 | 22.00 | 22.86 | 529,438 | +0.58(+2.59%) |
Jun 14, 2012 | 22.01 | 22.39 | 21.92 | 22.28 | 289,043 | +0.27(+1.25%) |
Jun 13, 2012 | 21.95 | 22.48 | 21.60 | 22.01 | 410,381 | -0.07(-0.32%) |
Jun 12, 2012 | 21.63 | 22.19 | 21.55 | 22.08 | 5,208,435 | +0.60(+2.80%) |
Jun 11, 2012 | 21.88 | 21.94 | 21.43 | 21.48 | 434,474 | -0.18(-0.83%) |
Jun 08, 2012 | 21.47 | 22.20 | 21.35 | 21.66 | 883,077 | +1.27(+6.22%) |
Jun 07, 2012 | 21.12 | 21.34 | 20.37 | 20.39 | 167,565 | -0.45(-2.14%) |
Jun 06, 2012 | 20.74 | 20.88 | 20.57 | 20.83 | 97,529 | +0.27(+1.29%) |
Jun 05, 2012 | 20.36 | 20.71 | 20.24 | 20.57 | 163,141 | +0.06(+0.28%) |
Jun 04, 2012 | 20.45 | 20.79 | 19.98 | 20.51 | 232,282 | +0.28(+1.40%) |
Jun 01, 2012 | 20.50 | 20.70 | 20.19 | 20.23 | 191,277 | -0.75(-3.57%) |
May 31, 2012 | 21.30 | 21.36 | 20.75 | 20.98 | 198,948 | -0.23(-1.07%) |
May 30, 2012 | 21.47 | 21.57 | 20.99 | 21.20 | 204,778 | -0.51(-2.35%) |
May 29, 2012 | 21.71 | 21.86 | 21.44 | 21.71 | 102,735 | +0.14(+0.66%) |
May 25, 2012 | 21.85 | 21.85 | 21.52 | 21.57 | 135,621 | -0.31(-1.43%) |
May 24, 2012 | 21.76 | 21.89 | 21.35 | 21.88 | 147,699 | +0.24(+1.09%) |
May 23, 2012 | 21.05 | 21.80 | 21.00 | 21.65 | 323,569 | +0.06(+0.26%) |
May 22, 2012 | 22.24 | 22.37 | 21.39 | 21.59 | 157,100 | -0.63(-2.85%) |
May 21, 2012 | 21.10 | 22.37 | 21.10 | 22.23 | 390,814 | +1.21(+5.77%) |
May 18, 2012 | 21.34 | 21.54 | 20.90 | 21.01 | 320,954 | -0.34(-1.60%) |
May 17, 2012 | 22.49 | 22.63 | 21.34 | 21.35 | 228,146 | -1.06(-4.73%) |
May 16, 2012 | 22.55 | 22.77 | 22.41 | 22.41 | 121,842 | -0.14(-0.63%) |
May 15, 2012 | 22.44 | 22.67 | 22.11 | 22.56 | 197,729 | +0.02(+0.08%) |
May 14, 2012 | 22.28 | 22.77 | 22.01 | 22.54 | 248,795 | +0.00(+0.00%) |
May 11, 2012 | 22.39 | 22.72 | 22.13 | 22.54 | 124,532 | -0.04(-0.17%) |
May 10, 2012 | 22.44 | 22.58 | 22.22 | 22.58 | 310,455 | +0.35(+1.58%) |
May 09, 2012 | 21.87 | 22.31 | 21.54 | 22.23 | 301,036 | +0.08(+0.34%) |
May 08, 2012 | 22.16 | 22.28 | 21.70 | 22.15 | 186,187 | -0.17(-0.76%) |
May 07, 2012 | 22.19 | 22.68 | 22.14 | 22.32 | 258,010 | +0.11(+0.51%) |
May 04, 2012 | 22.61 | 22.74 | 22.00 | 22.21 | 317,578 | -0.56(-2.45%) |
May 03, 2012 | 23.28 | 23.29 | 22.56 | 22.77 | 342,833 | -0.62(-2.63%) |
May 02, 2012 | 23.29 | 23.52 | 23.15 | 23.38 | 350,918 | -0.16(-0.68%) |