Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.57 | 16.57 | 16.34 | 16.43 | 7,384,412 | -0.02(-0.14%) |
Jul 30, 2012 | 16.26 | 16.52 | 16.20 | 16.46 | 6,805,690 | +0.13(+0.80%) |
Jul 27, 2012 | 15.71 | 16.41 | 15.62 | 16.32 | 10,762,583 | +0.75(+4.85%) |
Jul 26, 2012 | 15.80 | 15.91 | 15.44 | 15.57 | 11,062,433 | +0.07(+0.46%) |
Jul 25, 2012 | 15.88 | 15.93 | 15.38 | 15.50 | 12,278,883 | -0.27(-1.74%) |
Jul 24, 2012 | 15.92 | 16.01 | 15.57 | 15.77 | 8,444,702 | -0.15(-0.92%) |
Jul 23, 2012 | 16.10 | 16.10 | 15.69 | 15.92 | 11,794,221 | -0.33(-2.01%) |
Jul 20, 2012 | 16.53 | 16.59 | 16.11 | 16.25 | 11,811,706 | -0.29(-1.73%) |
Jul 19, 2012 | 16.52 | 16.62 | 16.43 | 16.53 | 5,534,017 | +0.05(+0.32%) |
Jul 18, 2012 | 16.43 | 16.59 | 16.35 | 16.48 | 6,071,328 | +0.11(+0.66%) |
Jul 17, 2012 | 16.34 | 16.40 | 16.09 | 16.37 | 6,570,384 | +0.15(+0.95%) |
Jul 16, 2012 | 16.30 | 16.31 | 16.10 | 16.22 | 5,728,543 | -0.15(-0.92%) |
Jul 13, 2012 | 16.05 | 16.42 | 15.99 | 16.37 | 7,037,431 | +0.44(+2.73%) |
Jul 12, 2012 | 16.02 | 16.10 | 15.83 | 15.93 | 5,770,375 | -0.20(-1.21%) |
Jul 11, 2012 | 15.93 | 16.17 | 15.91 | 16.13 | 7,287,485 | +0.25(+1.58%) |
Jul 10, 2012 | 16.08 | 16.25 | 15.80 | 15.87 | 6,275,317 | -0.10(-0.63%) |
Jul 09, 2012 | 15.95 | 16.00 | 15.83 | 15.98 | 3,974,811 | -0.03(-0.16%) |
Jul 06, 2012 | 15.91 | 16.05 | 15.80 | 16.00 | 3,825,767 | -0.12(-0.74%) |
Jul 05, 2012 | 16.14 | 16.23 | 15.99 | 16.12 | 4,685,063 | -0.16(-0.97%) |
Jul 03, 2012 | 16.08 | 16.33 | 16.00 | 16.28 | 4,141,988 | +0.20(+1.26%) |
Jul 02, 2012 | 16.10 | 16.29 | 15.87 | 16.08 | 6,308,000 | +0.09(+0.56%) |
Jun 29, 2012 | 15.83 | 16.00 | 15.77 | 15.99 | 10,740,996 | +0.60(+3.88%) |
Jun 28, 2012 | 15.09 | 15.40 | 15.04 | 15.39 | 7,238,042 | +0.10(+0.64%) |
Jun 27, 2012 | 15.13 | 15.33 | 15.04 | 15.29 | 4,970,897 | +0.20(+1.29%) |
Jun 26, 2012 | 14.96 | 15.19 | 14.88 | 15.10 | 6,864,133 | +0.21(+1.39%) |
Jun 25, 2012 | 15.24 | 15.24 | 14.77 | 14.89 | 8,759,625 | -0.54(-3.50%) |
Jun 22, 2012 | 15.53 | 15.58 | 15.33 | 15.43 | 6,465,591 | +0.01(+0.10%) |
Jun 21, 2012 | 15.97 | 16.07 | 15.35 | 15.42 | 7,605,275 | -0.50(-3.11%) |
Jun 20, 2012 | 15.90 | 16.05 | 15.73 | 15.91 | 6,684,995 | +0.06(+0.38%) |
Jun 19, 2012 | 15.65 | 15.92 | 15.63 | 15.85 | 6,669,487 | +0.32(+2.08%) |
Jun 18, 2012 | 15.69 | 15.69 | 15.43 | 15.53 | 6,762,438 | -0.23(-1.45%) |
Jun 15, 2012 | 15.71 | 15.81 | 15.63 | 15.76 | 9,386,288 | +0.13(+0.84%) |
Jun 14, 2012 | 15.16 | 15.65 | 15.09 | 15.63 | 11,410,750 | +0.51(+3.35%) |
Jun 13, 2012 | 15.19 | 15.41 | 15.05 | 15.12 | 7,072,861 | -0.14(-0.89%) |
Jun 12, 2012 | 15.04 | 15.28 | 15.03 | 15.25 | 7,208,151 | +0.24(+1.60%) |
Jun 11, 2012 | 15.47 | 15.51 | 15.00 | 15.01 | 7,491,171 | -0.24(-1.58%) |
Jun 08, 2012 | 15.30 | 15.31 | 15.07 | 15.25 | 9,797,924 | -0.10(-0.64%) |
Jun 07, 2012 | 15.37 | 15.68 | 15.28 | 15.35 | 15,252,241 | +0.14(+0.91%) |
Jun 06, 2012 | 14.78 | 15.21 | 14.71 | 15.21 | 8,568,699 | +0.62(+4.22%) |
Jun 05, 2012 | 14.33 | 14.68 | 14.33 | 14.60 | 9,187,976 | +0.17(+1.14%) |
Jun 04, 2012 | 14.55 | 14.65 | 14.31 | 14.43 | 9,204,611 | -0.08(-0.52%) |
Jun 01, 2012 | 14.71 | 14.80 | 14.48 | 14.51 | 10,329,304 | -0.54(-3.57%) |
May 31, 2012 | 14.92 | 15.16 | 14.67 | 15.04 | 12,125,838 | +0.16(+1.06%) |
May 30, 2012 | 14.94 | 14.97 | 14.72 | 14.89 | 9,124,506 | -0.22(-1.47%) |
May 29, 2012 | 14.88 | 15.12 | 14.85 | 15.11 | 8,762,862 | +0.39(+2.63%) |
May 25, 2012 | 14.89 | 14.97 | 14.65 | 14.72 | 6,371,292 | -0.17(-1.16%) |
May 24, 2012 | 15.06 | 15.06 | 14.71 | 14.89 | 7,990,225 | -0.06(-0.40%) |
May 23, 2012 | 14.92 | 15.00 | 14.58 | 14.95 | 10,724,888 | -0.10(-0.67%) |
May 22, 2012 | 14.98 | 15.30 | 14.91 | 15.06 | 10,203,715 | +0.14(+0.96%) |
May 21, 2012 | 14.88 | 15.07 | 14.67 | 14.91 | 9,459,167 | +0.25(+1.69%) |
May 18, 2012 | 15.05 | 15.16 | 14.60 | 14.67 | 13,700,770 | -0.28(-1.88%) |
May 17, 2012 | 15.45 | 15.53 | 14.89 | 14.95 | 19,560,574 | -0.67(-4.30%) |
May 16, 2012 | 16.17 | 16.35 | 15.61 | 15.62 | 11,275,210 | -0.36(-2.25%) |
May 15, 2012 | 15.95 | 16.21 | 15.89 | 15.98 | 10,986,899 | -0.06(-0.37%) |
May 14, 2012 | 15.92 | 16.14 | 15.88 | 16.04 | 9,247,151 | -0.11(-0.70%) |
May 11, 2012 | 15.86 | 16.37 | 15.80 | 16.15 | 8,165,099 | +0.10(+0.63%) |
May 10, 2012 | 16.15 | 16.29 | 16.00 | 16.05 | 8,235,400 | +0.12(+0.75%) |
May 09, 2012 | 15.98 | 16.11 | 15.80 | 15.93 | 8,315,002 | -0.31(-1.88%) |
May 08, 2012 | 16.11 | 16.27 | 15.94 | 16.24 | 8,633,967 | -0.06(-0.34%) |
May 07, 2012 | 16.13 | 16.32 | 16.02 | 16.29 | 8,408,792 | +0.10(+0.60%) |
May 04, 2012 | 16.41 | 16.46 | 16.06 | 16.20 | 9,352,474 | -0.32(-1.96%) |
May 03, 2012 | 16.76 | 16.87 | 16.50 | 16.52 | 9,902,523 | -0.25(-1.47%) |
May 02, 2012 | 16.91 | 16.91 | 16.55 | 16.77 | 8,034,520 | -0.19(-1.10%) |