Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.68 | 15.75 | 15.58 | 15.63 | 1,784,150 | -0.04(-0.26%) |
Jul 30, 2012 | 15.69 | 15.94 | 15.50 | 15.67 | 2,147,932 | -0.06(-0.40%) |
Jul 27, 2012 | 15.50 | 15.85 | 15.27 | 15.73 | 1,269,106 | +0.21(+1.33%) |
Jul 26, 2012 | 15.71 | 15.83 | 15.25 | 15.53 | 1,750,025 | +0.08(+0.49%) |
Jul 25, 2012 | 15.65 | 15.72 | 15.34 | 15.45 | 2,296,490 | -0.11(-0.69%) |
Jul 24, 2012 | 15.99 | 16.01 | 15.34 | 15.56 | 1,827,107 | -0.39(-2.45%) |
Jul 23, 2012 | 15.89 | 16.03 | 15.60 | 15.95 | 1,925,597 | -0.12(-0.73%) |
Jul 20, 2012 | 16.33 | 16.37 | 16.03 | 16.07 | 2,151,703 | -0.30(-1.84%) |
Jul 19, 2012 | 16.82 | 16.97 | 16.37 | 16.37 | 2,731,334 | -0.39(-2.30%) |
Jul 18, 2012 | 16.70 | 17.06 | 16.66 | 16.75 | 2,097,156 | +0.05(+0.32%) |
Jul 17, 2012 | 16.81 | 16.85 | 16.47 | 16.70 | 1,236,548 | -0.01(-0.08%) |
Jul 16, 2012 | 16.59 | 16.88 | 16.50 | 16.71 | 1,251,935 | +0.13(+0.81%) |
Jul 13, 2012 | 16.42 | 16.66 | 16.42 | 16.58 | 1,574,738 | +0.22(+1.37%) |
Jul 12, 2012 | 16.27 | 16.54 | 16.11 | 16.35 | 2,019,273 | -0.06(-0.38%) |
Jul 11, 2012 | 16.08 | 16.47 | 16.01 | 16.41 | 3,363,591 | +0.40(+2.52%) |
Jul 10, 2012 | 16.16 | 16.32 | 15.78 | 16.01 | 2,438,389 | -0.20(-1.22%) |
Jul 09, 2012 | 16.89 | 16.89 | 16.01 | 16.21 | 3,927,862 | -0.82(-4.79%) |
Jul 06, 2012 | 16.72 | 17.25 | 16.72 | 17.02 | 2,495,219 | +0.15(+0.90%) |
Jul 05, 2012 | 16.50 | 16.88 | 16.42 | 16.87 | 3,158,208 | +0.39(+2.37%) |
Jul 03, 2012 | 16.37 | 16.50 | 16.16 | 16.48 | 1,404,655 | +0.14(+0.88%) |
Jul 02, 2012 | 16.10 | 16.39 | 16.07 | 16.34 | 1,776,366 | +0.24(+1.48%) |
Jun 29, 2012 | 16.36 | 16.36 | 15.99 | 16.10 | 1,843,892 | -0.04(-0.28%) |
Jun 28, 2012 | 16.15 | 16.24 | 15.85 | 16.15 | 1,547,576 | -0.11(-0.66%) |
Jun 27, 2012 | 16.11 | 16.32 | 15.96 | 16.25 | 1,700,570 | +0.24(+1.48%) |
Jun 26, 2012 | 15.82 | 16.08 | 15.78 | 16.02 | 1,446,870 | +0.19(+1.22%) |
Jun 25, 2012 | 16.08 | 16.15 | 15.69 | 15.82 | 1,393,487 | -0.38(-2.35%) |
Jun 22, 2012 | 16.31 | 16.33 | 16.19 | 16.20 | 7,039,713 | +0.07(+0.42%) |
Jun 21, 2012 | 16.26 | 16.37 | 16.11 | 16.14 | 2,650,348 | -0.05(-0.33%) |
Jun 20, 2012 | 16.06 | 16.29 | 15.88 | 16.19 | 1,822,891 | +0.15(+0.95%) |
Jun 19, 2012 | 15.89 | 16.10 | 15.71 | 16.04 | 1,517,671 | +0.23(+1.45%) |
Jun 18, 2012 | 15.41 | 15.86 | 15.36 | 15.81 | 2,091,425 | +0.30(+1.94%) |
Jun 15, 2012 | 15.85 | 15.86 | 15.49 | 15.51 | 2,247,588 | -0.28(-1.79%) |
Jun 14, 2012 | 15.93 | 15.96 | 15.66 | 15.79 | 2,339,882 | +0.09(+0.60%) |
Jun 13, 2012 | 15.61 | 15.90 | 15.49 | 15.70 | 1,606,908 | +0.13(+0.81%) |
Jun 12, 2012 | 15.54 | 15.81 | 15.44 | 15.57 | 1,523,268 | +0.07(+0.43%) |
Jun 11, 2012 | 15.70 | 15.99 | 15.46 | 15.50 | 2,517,342 | -0.07(-0.46%) |
Jun 08, 2012 | 15.38 | 15.70 | 15.26 | 15.58 | 2,013,768 | +0.42(+2.75%) |
Jun 07, 2012 | 15.17 | 15.32 | 15.00 | 15.16 | 2,122,242 | +0.15(+0.99%) |
Jun 06, 2012 | 14.74 | 15.02 | 14.65 | 15.01 | 1,354,641 | +0.38(+2.57%) |
Jun 05, 2012 | 14.55 | 14.73 | 14.44 | 14.63 | 1,450,315 | +0.12(+0.83%) |
Jun 04, 2012 | 15.24 | 15.25 | 14.42 | 14.51 | 1,923,784 | -0.65(-4.29%) |
Jun 01, 2012 | 15.13 | 15.33 | 15.09 | 15.16 | 1,662,906 | -0.22(-1.43%) |
May 31, 2012 | 15.16 | 15.50 | 15.06 | 15.38 | 2,245,256 | +0.30(+2.02%) |
May 30, 2012 | 15.21 | 15.32 | 15.00 | 15.08 | 1,530,889 | -0.23(-1.49%) |
May 29, 2012 | 15.30 | 15.43 | 15.21 | 15.31 | 1,634,933 | +0.08(+0.50%) |
May 25, 2012 | 15.18 | 15.39 | 15.10 | 15.23 | 1,289,412 | +0.05(+0.35%) |
May 24, 2012 | 14.54 | 15.21 | 14.53 | 15.18 | 2,178,133 | +0.72(+5.00%) |
May 23, 2012 | 14.44 | 14.50 | 14.03 | 14.45 | 1,811,883 | -0.10(-0.68%) |
May 22, 2012 | 14.72 | 14.80 | 14.48 | 14.55 | 1,118,832 | -0.14(-0.95%) |
May 21, 2012 | 14.50 | 14.76 | 14.45 | 14.69 | 1,517,785 | +0.19(+1.30%) |
May 18, 2012 | 14.41 | 14.70 | 14.31 | 14.50 | 3,060,920 | +0.06(+0.43%) |
May 17, 2012 | 15.09 | 15.11 | 14.39 | 14.44 | 1,681,390 | -0.68(-4.48%) |
May 16, 2012 | 15.11 | 15.45 | 15.05 | 15.12 | 1,371,908 | +0.04(+0.27%) |
May 15, 2012 | 15.27 | 15.32 | 15.05 | 15.08 | 1,093,850 | -0.14(-0.91%) |
May 14, 2012 | 15.15 | 15.30 | 15.15 | 15.22 | 1,173,122 | -0.10(-0.67%) |
May 11, 2012 | 15.11 | 15.34 | 15.11 | 15.32 | 1,119,831 | +0.07(+0.47%) |
May 10, 2012 | 15.27 | 15.44 | 15.17 | 15.25 | 1,430,765 | +0.04(+0.24%) |
May 09, 2012 | 15.15 | 15.30 | 15.01 | 15.21 | 1,797,158 | -0.08(-0.53%) |
May 08, 2012 | 14.98 | 15.35 | 14.97 | 15.29 | 2,906,614 | +0.26(+1.70%) |
May 07, 2012 | 14.84 | 15.13 | 14.82 | 15.04 | 2,324,860 | +0.18(+1.21%) |
May 04, 2012 | 14.91 | 15.03 | 14.80 | 14.86 | 2,419,127 | -0.04(-0.30%) |
May 03, 2012 | 14.81 | 15.03 | 14.78 | 14.90 | 3,426,724 | +0.09(+0.64%) |
May 02, 2012 | 15.03 | 15.13 | 14.64 | 14.81 | 3,357,693 | -0.26(-1.76%) |