Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.23 | 18.53 | 17.22 | 17.49 | 2,639,382 | -0.58(-3.22%) |
Jul 30, 2012 | 18.15 | 18.37 | 18.00 | 18.07 | 1,450,767 | +0.01(+0.06%) |
Jul 27, 2012 | 18.47 | 18.50 | 17.80 | 18.06 | 1,792,724 | -0.25(-1.38%) |
Jul 26, 2012 | 17.55 | 18.44 | 17.39 | 18.32 | 1,890,135 | +1.12(+6.51%) |
Jul 25, 2012 | 17.99 | 18.04 | 17.09 | 17.20 | 1,977,967 | -0.59(-3.30%) |
Jul 24, 2012 | 18.27 | 18.48 | 17.68 | 17.78 | 1,643,415 | -0.43(-2.38%) |
Jul 23, 2012 | 17.27 | 18.35 | 17.12 | 18.22 | 2,702,386 | +0.98(+5.70%) |
Jul 20, 2012 | 16.71 | 17.51 | 16.69 | 17.23 | 1,620,481 | +0.32(+1.88%) |
Jul 19, 2012 | 17.21 | 17.27 | 16.66 | 16.92 | 1,715,149 | -0.19(-1.09%) |
Jul 18, 2012 | 17.15 | 17.51 | 16.92 | 17.10 | 1,003,152 | -0.13(-0.73%) |
Jul 17, 2012 | 17.26 | 17.30 | 16.88 | 17.23 | 952,514 | +0.02(+0.13%) |
Jul 16, 2012 | 17.26 | 17.32 | 16.83 | 17.21 | 768,109 | -0.12(-0.70%) |
Jul 13, 2012 | 17.15 | 17.52 | 17.00 | 17.33 | 1,554,914 | +0.38(+2.27%) |
Jul 12, 2012 | 16.86 | 17.23 | 16.70 | 16.94 | 2,935,289 | -0.07(-0.39%) |
Jul 11, 2012 | 17.49 | 17.49 | 16.85 | 17.01 | 1,702,111 | -0.43(-2.46%) |
Jul 10, 2012 | 18.05 | 18.08 | 17.29 | 17.44 | 1,069,347 | -0.54(-3.02%) |
Jul 09, 2012 | 17.95 | 18.04 | 17.72 | 17.98 | 1,094,587 | -0.02(-0.12%) |
Jul 06, 2012 | 17.78 | 18.02 | 17.65 | 18.00 | 1,560,065 | +0.00(+0.00%) |
Jul 05, 2012 | 17.91 | 18.13 | 17.89 | 18.00 | 3,792,842 | +0.03(+0.15%) |
Jul 03, 2012 | 17.97 | 18.06 | 17.87 | 17.97 | 682,536 | -0.03(-0.15%) |
Jul 02, 2012 | 17.94 | 18.13 | 17.77 | 18.00 | 1,668,053 | +0.07(+0.37%) |
Jun 29, 2012 | 17.91 | 18.28 | 17.81 | 17.94 | 2,094,250 | +0.51(+2.93%) |
Jun 28, 2012 | 17.00 | 17.49 | 16.87 | 17.43 | 1,656,012 | +0.19(+1.08%) |
Jun 27, 2012 | 16.68 | 17.39 | 16.56 | 17.24 | 3,527,175 | +0.81(+4.91%) |
Jun 26, 2012 | 16.06 | 16.61 | 16.06 | 16.43 | 2,124,492 | +0.48(+2.99%) |
Jun 25, 2012 | 15.90 | 16.25 | 15.73 | 15.95 | 1,044,883 | -0.31(-1.89%) |
Jun 22, 2012 | 15.93 | 16.37 | 15.67 | 16.26 | 2,127,468 | +0.48(+3.06%) |
Jun 21, 2012 | 15.94 | 16.01 | 15.67 | 15.78 | 2,778,386 | -0.16(-1.00%) |
Jun 20, 2012 | 16.21 | 16.38 | 15.73 | 15.94 | 1,342,879 | -0.23(-1.43%) |
Jun 19, 2012 | 15.98 | 16.25 | 15.76 | 16.17 | 1,758,188 | +0.33(+2.12%) |
Jun 18, 2012 | 15.18 | 15.88 | 15.17 | 15.83 | 1,279,025 | +0.58(+3.78%) |
Jun 15, 2012 | 15.20 | 15.34 | 14.99 | 15.26 | 2,612,381 | +0.05(+0.36%) |
Jun 14, 2012 | 14.52 | 15.25 | 14.49 | 15.20 | 2,304,376 | +0.75(+5.20%) |
Jun 13, 2012 | 14.61 | 14.99 | 14.36 | 14.45 | 2,028,275 | -0.26(-1.79%) |
Jun 12, 2012 | 14.38 | 14.72 | 14.24 | 14.71 | 2,119,286 | +0.44(+3.08%) |
Jun 11, 2012 | 15.11 | 15.14 | 14.26 | 14.27 | 1,730,990 | -0.62(-4.17%) |
Jun 08, 2012 | 14.55 | 14.97 | 14.23 | 14.89 | 1,982,402 | +0.13(+0.86%) |
Jun 07, 2012 | 15.03 | 15.25 | 14.55 | 14.77 | 2,885,179 | -0.02(-0.11%) |
Jun 06, 2012 | 14.29 | 14.91 | 14.29 | 14.78 | 2,763,506 | +0.72(+5.15%) |
Jun 05, 2012 | 13.51 | 14.19 | 13.51 | 14.06 | 1,578,329 | +0.46(+3.39%) |
Jun 04, 2012 | 14.53 | 14.56 | 13.56 | 13.60 | 3,390,259 | -0.93(-6.42%) |
Jun 01, 2012 | 15.35 | 15.35 | 14.37 | 14.53 | 3,050,007 | -1.24(-7.83%) |
May 31, 2012 | 15.92 | 15.99 | 15.19 | 15.77 | 3,243,966 | -0.18(-1.14%) |
May 30, 2012 | 16.10 | 16.16 | 15.47 | 15.95 | 3,512,265 | -0.44(-2.68%) |
May 29, 2012 | 16.09 | 16.44 | 16.01 | 16.39 | 3,195,675 | +0.54(+3.39%) |
May 25, 2012 | 15.67 | 15.92 | 15.54 | 15.85 | 2,282,746 | +0.23(+1.48%) |
May 24, 2012 | 14.99 | 15.66 | 14.88 | 15.62 | 3,038,189 | +0.62(+4.14%) |
May 23, 2012 | 14.70 | 15.19 | 14.42 | 15.00 | 2,098,006 | +0.18(+1.19%) |
May 22, 2012 | 14.60 | 15.09 | 14.52 | 14.82 | 1,767,829 | +0.25(+1.70%) |
May 21, 2012 | 14.03 | 14.58 | 13.80 | 14.58 | 1,720,702 | +0.55(+3.91%) |
May 18, 2012 | 14.33 | 14.39 | 13.80 | 14.03 | 1,858,560 | -0.25(-1.73%) |
May 17, 2012 | 15.22 | 15.27 | 14.17 | 14.27 | 3,472,495 | -0.97(-6.37%) |
May 16, 2012 | 15.74 | 15.98 | 15.21 | 15.25 | 1,858,837 | -0.35(-2.22%) |
May 15, 2012 | 15.28 | 15.93 | 15.05 | 15.59 | 2,320,924 | +0.31(+2.01%) |
May 14, 2012 | 15.50 | 15.84 | 15.28 | 15.28 | 2,047,047 | -0.21(-1.35%) |
May 11, 2012 | 15.10 | 15.56 | 15.08 | 15.49 | 1,489,058 | +0.27(+1.80%) |
May 10, 2012 | 15.50 | 15.64 | 15.09 | 15.22 | 1,831,641 | -0.07(-0.47%) |
May 09, 2012 | 14.76 | 15.39 | 14.64 | 15.29 | 1,742,020 | +0.28(+1.87%) |
May 08, 2012 | 15.00 | 15.09 | 14.55 | 15.01 | 1,672,864 | -0.16(-1.09%) |
May 07, 2012 | 14.93 | 15.22 | 14.85 | 15.17 | 1,737,055 | +0.19(+1.28%) |
May 04, 2012 | 15.25 | 15.32 | 14.84 | 14.98 | 2,120,959 | -0.24(-1.61%) |
May 03, 2012 | 16.29 | 16.54 | 15.09 | 15.23 | 4,244,495 | -0.52(-3.28%) |
May 02, 2012 | 15.27 | 16.16 | 15.27 | 15.74 | 3,935,886 | +0.34(+2.23%) |