Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.41 | 18.67 | 18.04 | 18.34 | 1,509,586 | -0.21(-1.13%) |
Jul 30, 2012 | 18.90 | 18.98 | 18.47 | 18.55 | 646,440 | -0.36(-1.90%) |
Jul 27, 2012 | 18.88 | 19.21 | 18.78 | 18.91 | 1,310,740 | +0.09(+0.48%) |
Jul 26, 2012 | 18.55 | 18.91 | 18.27 | 18.82 | 1,335,129 | +0.50(+2.73%) |
Jul 25, 2012 | 18.44 | 18.51 | 18.09 | 18.32 | 1,357,546 | -0.11(-0.60%) |
Jul 24, 2012 | 18.21 | 18.45 | 17.98 | 18.43 | 1,712,622 | +0.23(+1.26%) |
Jul 23, 2012 | 18.52 | 18.56 | 18.06 | 18.20 | 1,573,858 | -0.63(-3.35%) |
Jul 20, 2012 | 19.11 | 19.11 | 18.77 | 18.83 | 977,775 | -0.41(-2.13%) |
Jul 19, 2012 | 19.10 | 19.45 | 18.82 | 19.24 | 1,470,758 | +0.16(+0.84%) |
Jul 18, 2012 | 18.37 | 19.17 | 18.36 | 19.08 | 1,686,432 | +0.66(+3.58%) |
Jul 17, 2012 | 18.69 | 18.77 | 18.29 | 18.42 | 1,050,103 | -0.14(-0.75%) |
Jul 16, 2012 | 18.88 | 18.91 | 18.50 | 18.56 | 585,612 | -0.31(-1.64%) |
Jul 13, 2012 | 18.33 | 18.90 | 18.33 | 18.87 | 821,514 | +0.54(+2.95%) |
Jul 12, 2012 | 18.43 | 18.55 | 18.07 | 18.33 | 1,187,591 | -0.10(-0.54%) |
Jul 11, 2012 | 18.40 | 18.52 | 18.30 | 18.43 | 1,803,345 | +0.04(+0.22%) |
Jul 10, 2012 | 18.28 | 18.57 | 18.24 | 18.39 | 1,249,376 | +0.31(+1.71%) |
Jul 09, 2012 | 18.50 | 18.50 | 18.07 | 18.08 | 1,371,209 | -0.48(-2.59%) |
Jul 06, 2012 | 18.71 | 18.79 | 18.41 | 18.56 | 712,309 | -0.30(-1.59%) |
Jul 05, 2012 | 18.60 | 18.96 | 18.59 | 18.86 | 1,383,927 | +0.22(+1.18%) |
Jul 03, 2012 | 18.62 | 18.78 | 18.41 | 18.64 | 547,800 | +0.03(+0.16%) |
Jul 02, 2012 | 18.66 | 18.73 | 18.45 | 18.61 | 1,247,885 | -0.01(-0.05%) |
Jun 29, 2012 | 18.47 | 18.79 | 18.30 | 18.62 | 2,010,114 | +0.48(+2.65%) |
Jun 28, 2012 | 18.39 | 18.47 | 17.80 | 18.14 | 2,499,633 | -0.30(-1.63%) |
Jun 27, 2012 | 18.90 | 18.98 | 18.14 | 18.44 | 1,880,758 | -0.51(-2.69%) |
Jun 26, 2012 | 18.81 | 19.05 | 18.46 | 18.95 | 1,608,822 | +0.20(+1.07%) |
Jun 25, 2012 | 18.88 | 19.08 | 18.59 | 18.75 | 1,730,837 | -0.37(-1.94%) |
Jun 22, 2012 | 19.36 | 19.46 | 18.92 | 19.12 | 15,225,791 | -0.15(-0.78%) |
Jun 21, 2012 | 19.70 | 19.84 | 19.16 | 19.27 | 2,414,338 | -0.51(-2.58%) |
Jun 20, 2012 | 19.41 | 19.86 | 19.40 | 19.78 | 2,669,626 | +0.30(+1.54%) |
Jun 19, 2012 | 19.59 | 19.69 | 19.24 | 19.48 | 2,194,173 | +0.05(+0.26%) |
Jun 18, 2012 | 19.38 | 19.61 | 19.18 | 19.43 | 2,157,224 | -0.08(-0.41%) |
Jun 15, 2012 | 19.22 | 19.68 | 18.71 | 19.51 | 3,044,748 | +0.23(+1.19%) |
Jun 14, 2012 | 18.93 | 19.51 | 18.78 | 19.28 | 1,855,187 | +0.32(+1.69%) |
Jun 13, 2012 | 19.55 | 19.70 | 18.90 | 18.96 | 3,111,168 | -0.67(-3.41%) |
Jun 12, 2012 | 18.90 | 19.76 | 18.74 | 19.63 | 3,934,220 | +1.22(+6.63%) |
Jun 11, 2012 | 19.26 | 19.37 | 18.37 | 18.41 | 2,975,605 | -0.70(-3.66%) |
Jun 08, 2012 | 18.85 | 19.20 | 18.59 | 19.11 | 3,643,575 | +0.74(+4.03%) |
Jun 07, 2012 | 18.92 | 19.00 | 18.28 | 18.37 | 2,157,576 | -0.37(-1.97%) |
Jun 06, 2012 | 18.22 | 18.92 | 18.05 | 18.74 | 2,350,894 | +0.65(+3.59%) |
Jun 05, 2012 | 17.78 | 18.24 | 17.57 | 18.09 | 4,032,351 | +0.16(+0.89%) |
Jun 04, 2012 | 18.25 | 18.38 | 17.65 | 17.93 | 2,565,736 | -0.41(-2.24%) |
Jun 01, 2012 | 18.32 | 19.30 | 17.87 | 18.34 | 3,183,140 | -0.59(-3.12%) |
May 31, 2012 | 19.49 | 19.49 | 18.77 | 18.93 | 3,257,719 | -0.59(-3.02%) |
May 30, 2012 | 18.77 | 19.68 | 18.77 | 19.52 | 2,892,128 | +0.60(+3.17%) |
May 29, 2012 | 19.11 | 19.11 | 18.65 | 18.92 | 2,425,427 | +0.02(+0.11%) |
May 25, 2012 | 19.01 | 19.13 | 18.78 | 18.90 | 2,476,306 | -0.02(-0.11%) |
May 24, 2012 | 19.35 | 19.50 | 18.74 | 18.92 | 1,805,062 | -0.47(-2.42%) |
May 23, 2012 | 19.06 | 19.46 | 19.00 | 19.39 | 877,496 | +0.12(+0.62%) |
May 22, 2012 | 19.21 | 19.44 | 19.11 | 19.27 | 1,363,543 | +0.00(+0.00%) |
May 21, 2012 | 19.25 | 19.54 | 19.01 | 19.27 | 1,157,292 | +0.00(+0.00%) |
May 18, 2012 | 18.91 | 19.61 | 18.91 | 19.27 | 1,586,757 | +0.35(+1.85%) |
May 17, 2012 | 19.55 | 19.83 | 18.91 | 18.92 | 1,732,499 | -0.55(-2.82%) |
May 16, 2012 | 19.63 | 19.93 | 19.43 | 19.47 | 1,372,699 | -0.11(-0.56%) |
May 15, 2012 | 20.15 | 20.51 | 19.54 | 19.58 | 2,015,524 | -0.53(-2.64%) |
May 14, 2012 | 20.31 | 20.62 | 20.11 | 20.11 | 1,269,418 | -0.39(-1.90%) |
May 11, 2012 | 20.51 | 20.86 | 20.43 | 20.50 | 1,065,017 | -0.18(-0.87%) |
May 10, 2012 | 20.84 | 20.99 | 20.37 | 20.68 | 1,156,741 | +0.07(+0.34%) |
May 09, 2012 | 20.49 | 21.14 | 20.28 | 20.61 | 1,553,912 | -0.17(-0.82%) |
May 08, 2012 | 21.34 | 21.34 | 20.44 | 20.78 | 2,115,157 | -0.74(-3.44%) |
May 07, 2012 | 21.81 | 21.94 | 21.28 | 21.52 | 2,765,049 | -0.47(-2.14%) |
May 04, 2012 | 21.06 | 22.07 | 21.06 | 21.99 | 3,729,648 | +0.51(+2.37%) |
May 03, 2012 | 21.25 | 21.99 | 21.06 | 21.48 | 4,345,113 | +0.42(+1.99%) |
May 02, 2012 | 21.21 | 21.68 | 20.56 | 21.06 | 9,965,278 | +1.98(+10.41%) |