Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.65 | 15.90 | 15.44 | 15.55 | 8,160,966 | -0.24(-1.51%) |
Jul 30, 2012 | 16.45 | 16.66 | 15.64 | 15.78 | 8,046,847 | -0.43(-2.66%) |
Jul 27, 2012 | 16.60 | 16.80 | 15.53 | 16.22 | 14,915,075 | -0.36(-2.18%) |
Jul 26, 2012 | 16.22 | 16.72 | 16.17 | 16.58 | 9,874,253 | +0.72(+4.56%) |
Jul 25, 2012 | 16.51 | 16.72 | 15.85 | 15.85 | 10,376,250 | -0.61(-3.70%) |
Jul 24, 2012 | 16.83 | 17.06 | 16.30 | 16.46 | 6,177,185 | -0.35(-2.10%) |
Jul 23, 2012 | 16.36 | 17.02 | 16.33 | 16.82 | 8,663,409 | +0.17(+1.01%) |
Jul 20, 2012 | 16.15 | 16.90 | 16.15 | 16.65 | 11,774,917 | +0.36(+2.22%) |
Jul 19, 2012 | 16.24 | 16.42 | 15.95 | 16.29 | 8,308,335 | +0.03(+0.16%) |
Jul 18, 2012 | 16.29 | 16.72 | 16.11 | 16.26 | 7,777,291 | -0.18(-1.07%) |
Jul 17, 2012 | 16.49 | 16.64 | 16.28 | 16.44 | 8,298,845 | -0.23(-1.38%) |
Jul 16, 2012 | 16.50 | 16.74 | 16.25 | 16.67 | 8,159,712 | +0.18(+1.07%) |
Jul 13, 2012 | 16.44 | 17.05 | 16.30 | 16.49 | 13,528,102 | +0.29(+1.80%) |
Jul 12, 2012 | 15.63 | 16.35 | 15.49 | 16.20 | 12,446,184 | +0.43(+2.74%) |
Jul 11, 2012 | 16.08 | 16.18 | 15.62 | 15.77 | 6,272,281 | -0.32(-1.97%) |
Jul 10, 2012 | 16.59 | 16.74 | 15.90 | 16.08 | 8,027,879 | -0.57(-3.44%) |
Jul 09, 2012 | 16.42 | 16.73 | 16.27 | 16.66 | 8,143,222 | +0.11(+0.69%) |
Jul 06, 2012 | 16.23 | 16.59 | 16.04 | 16.54 | 4,629,248 | +0.06(+0.37%) |
Jul 05, 2012 | 16.08 | 16.52 | 15.97 | 16.48 | 8,739,859 | +0.36(+2.24%) |
Jul 03, 2012 | 16.31 | 16.32 | 16.09 | 16.12 | 4,438,551 | -0.20(-1.24%) |
Jul 02, 2012 | 16.21 | 16.37 | 16.04 | 16.32 | 11,162,384 | +0.11(+0.71%) |
Jun 29, 2012 | 15.67 | 16.27 | 15.62 | 16.21 | 14,906,505 | +0.87(+5.69%) |
Jun 28, 2012 | 15.15 | 15.36 | 14.84 | 15.33 | 7,482,942 | +0.11(+0.75%) |
Jun 27, 2012 | 15.17 | 15.57 | 15.02 | 15.22 | 11,117,043 | +0.34(+2.31%) |
Jun 26, 2012 | 14.43 | 15.05 | 14.43 | 14.88 | 10,337,442 | +0.51(+3.56%) |
Jun 25, 2012 | 14.21 | 14.53 | 14.04 | 14.36 | 4,793,341 | -0.11(-0.73%) |
Jun 22, 2012 | 14.43 | 14.64 | 14.26 | 14.47 | 4,101,347 | +0.11(+0.74%) |
Jun 21, 2012 | 14.81 | 14.88 | 14.33 | 14.36 | 6,301,016 | -0.41(-2.75%) |
Jun 20, 2012 | 14.81 | 14.95 | 14.54 | 14.77 | 6,590,895 | +0.03(+0.18%) |
Jun 19, 2012 | 14.60 | 14.95 | 14.60 | 14.74 | 7,759,695 | +0.19(+1.33%) |
Jun 18, 2012 | 13.80 | 14.62 | 13.80 | 14.55 | 11,931,591 | +0.55(+3.90%) |
Jun 15, 2012 | 13.96 | 14.06 | 13.63 | 14.00 | 6,682,877 | +0.20(+1.47%) |
Jun 14, 2012 | 13.39 | 13.88 | 13.35 | 13.80 | 7,348,108 | +0.51(+3.85%) |
Jun 13, 2012 | 13.52 | 13.69 | 13.21 | 13.29 | 7,754,737 | -0.21(-1.57%) |
Jun 12, 2012 | 13.71 | 13.71 | 13.23 | 13.50 | 11,066,135 | -0.03(-0.20%) |
Jun 11, 2012 | 14.24 | 14.28 | 13.52 | 13.53 | 6,158,173 | -0.56(-3.94%) |
Jun 08, 2012 | 13.92 | 14.10 | 13.46 | 14.08 | 5,972,086 | +0.39(+2.83%) |
Jun 07, 2012 | 13.70 | 13.91 | 13.41 | 13.69 | 7,462,294 | +0.19(+1.44%) |
Jun 06, 2012 | 13.35 | 13.82 | 13.28 | 13.50 | 11,534,124 | +0.40(+3.03%) |
Jun 05, 2012 | 12.67 | 13.38 | 12.67 | 13.10 | 13,853,856 | +0.34(+2.62%) |
Jun 04, 2012 | 13.37 | 13.45 | 12.67 | 12.77 | 13,045,420 | -0.64(-4.80%) |
Jun 01, 2012 | 14.29 | 14.30 | 13.14 | 13.41 | 15,013,612 | -1.23(-8.37%) |
May 31, 2012 | 14.65 | 14.81 | 14.13 | 14.64 | 9,764,710 | -0.02(-0.12%) |
May 30, 2012 | 15.18 | 15.18 | 14.30 | 14.65 | 9,244,412 | -0.71(-4.65%) |
May 29, 2012 | 15.17 | 15.40 | 15.05 | 15.37 | 4,289,594 | +0.37(+2.47%) |
May 25, 2012 | 15.16 | 15.20 | 14.91 | 15.00 | 5,384,275 | -0.12(-0.82%) |
May 24, 2012 | 14.98 | 15.17 | 14.83 | 15.12 | 6,597,102 | +0.25(+1.66%) |
May 23, 2012 | 14.63 | 14.96 | 14.31 | 14.88 | 9,228,529 | +0.25(+1.69%) |
May 22, 2012 | 14.58 | 14.93 | 14.43 | 14.63 | 10,774,883 | +0.11(+0.79%) |
May 21, 2012 | 14.13 | 14.55 | 13.78 | 14.51 | 6,390,578 | +0.40(+2.81%) |
May 18, 2012 | 14.35 | 14.35 | 13.91 | 14.12 | 12,830,318 | -0.12(-0.87%) |
May 17, 2012 | 15.05 | 15.17 | 14.21 | 14.24 | 13,780,176 | -0.80(-5.33%) |
May 16, 2012 | 15.44 | 15.61 | 15.00 | 15.04 | 10,927,916 | -0.24(-1.56%) |
May 15, 2012 | 14.90 | 15.65 | 14.73 | 15.28 | 13,468,646 | +0.38(+2.54%) |
May 14, 2012 | 15.12 | 15.31 | 14.89 | 14.90 | 6,490,497 | -0.20(-1.34%) |
May 11, 2012 | 14.77 | 15.31 | 14.67 | 15.10 | 7,262,507 | +0.19(+1.24%) |
May 10, 2012 | 15.40 | 15.51 | 14.82 | 14.92 | 12,169,960 | -0.27(-1.80%) |
May 09, 2012 | 14.39 | 15.35 | 14.31 | 15.19 | 11,900,355 | +0.59(+4.05%) |
May 08, 2012 | 14.65 | 14.71 | 14.18 | 14.60 | 6,853,710 | -0.18(-1.19%) |
May 07, 2012 | 14.60 | 14.88 | 14.60 | 14.78 | 6,223,784 | +0.14(+0.96%) |
May 04, 2012 | 14.82 | 15.13 | 14.63 | 14.64 | 9,357,422 | -0.21(-1.44%) |
May 03, 2012 | 15.11 | 15.25 | 14.82 | 14.85 | 7,274,330 | -0.30(-1.97%) |
May 02, 2012 | 14.52 | 15.76 | 14.50 | 15.15 | 24,867,620 | +0.50(+3.42%) |