Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.00 | 21.57 | 19.06 | 19.23 | 2,968,792 | -1.60(-7.68%) |
Jul 30, 2012 | 20.25 | 20.99 | 20.24 | 20.83 | 3,146,033 | +0.61(+3.02%) |
Jul 27, 2012 | 18.84 | 20.33 | 18.52 | 20.22 | 2,036,670 | +1.22(+6.42%) |
Jul 26, 2012 | 19.50 | 19.50 | 18.93 | 19.00 | 1,159,555 | +0.00(+0.00%) |
Jul 25, 2012 | 18.92 | 19.23 | 18.59 | 19.00 | 1,006,865 | +0.18(+0.96%) |
Jul 24, 2012 | 18.55 | 19.24 | 18.55 | 18.82 | 1,361,568 | +0.28(+1.51%) |
Jul 23, 2012 | 18.28 | 18.64 | 18.07 | 18.54 | 908,288 | -0.43(-2.27%) |
Jul 20, 2012 | 19.24 | 19.39 | 18.72 | 18.97 | 1,587,255 | -0.48(-2.47%) |
Jul 19, 2012 | 18.90 | 19.54 | 18.77 | 19.45 | 2,017,485 | +0.76(+4.07%) |
Jul 18, 2012 | 18.00 | 19.05 | 17.83 | 18.69 | 1,093,295 | +0.68(+3.78%) |
Jul 17, 2012 | 17.97 | 18.18 | 17.73 | 18.01 | 1,857,596 | +0.17(+0.95%) |
Jul 16, 2012 | 18.44 | 18.63 | 17.73 | 17.84 | 1,035,049 | -0.72(-3.88%) |
Jul 13, 2012 | 18.27 | 18.69 | 18.26 | 18.56 | 472,678 | +0.26(+1.42%) |
Jul 12, 2012 | 18.12 | 18.47 | 17.95 | 18.30 | 1,148,680 | -0.11(-0.60%) |
Jul 11, 2012 | 18.18 | 18.90 | 18.18 | 18.41 | 734,295 | +0.06(+0.33%) |
Jul 10, 2012 | 18.80 | 19.03 | 18.20 | 18.35 | 1,007,269 | -0.50(-2.65%) |
Jul 09, 2012 | 18.80 | 19.08 | 18.42 | 18.85 | 1,241,775 | -0.05(-0.26%) |
Jul 06, 2012 | 19.74 | 20.17 | 18.80 | 18.90 | 1,564,324 | -1.35(-6.67%) |
Jul 05, 2012 | 19.99 | 20.48 | 19.68 | 20.25 | 1,641,805 | +0.98(+5.09%) |
Jul 03, 2012 | 19.00 | 19.95 | 19.00 | 19.27 | 974,760 | +0.30(+1.58%) |
Jul 02, 2012 | 19.24 | 19.32 | 18.86 | 18.97 | 1,451,909 | -0.08(-0.42%) |
Jun 29, 2012 | 18.58 | 19.36 | 18.28 | 19.05 | 2,515,393 | +1.11(+6.19%) |
Jun 28, 2012 | 17.69 | 18.32 | 17.26 | 17.94 | 1,607,091 | +0.08(+0.45%) |
Jun 27, 2012 | 17.84 | 18.10 | 17.40 | 17.86 | 1,439,722 | +0.49(+2.82%) |
Jun 26, 2012 | 17.82 | 17.82 | 17.22 | 17.37 | 889,481 | +0.06(+0.35%) |
Jun 25, 2012 | 17.65 | 17.72 | 17.00 | 17.31 | 2,758,487 | -0.52(-2.92%) |
Jun 22, 2012 | 17.84 | 18.19 | 17.75 | 17.83 | 2,218,319 | +0.09(+0.51%) |
Jun 21, 2012 | 18.55 | 18.84 | 17.63 | 17.74 | 877,930 | -0.82(-4.42%) |
Jun 20, 2012 | 18.66 | 18.79 | 18.37 | 18.56 | 930,429 | -0.25(-1.33%) |
Jun 19, 2012 | 18.56 | 19.01 | 18.42 | 18.81 | 1,754,495 | +0.25(+1.35%) |
Jun 18, 2012 | 17.65 | 18.93 | 17.47 | 18.56 | 3,898,349 | +1.00(+5.69%) |
Jun 15, 2012 | 16.98 | 17.68 | 16.79 | 17.56 | 3,203,952 | +0.90(+5.40%) |
Jun 14, 2012 | 17.28 | 17.44 | 16.65 | 16.66 | 1,644,503 | -0.52(-3.03%) |
Jun 13, 2012 | 17.60 | 17.60 | 16.79 | 17.18 | 1,641,287 | -0.25(-1.43%) |
Jun 12, 2012 | 17.76 | 17.81 | 17.27 | 17.43 | 1,901,251 | -0.28(-1.58%) |
Jun 11, 2012 | 19.20 | 19.20 | 17.67 | 17.71 | 1,346,040 | -1.24(-6.54%) |
Jun 08, 2012 | 18.84 | 19.18 | 18.50 | 18.95 | 1,302,176 | +0.07(+0.37%) |
Jun 07, 2012 | 19.17 | 19.29 | 18.80 | 18.88 | 1,696,961 | +0.09(+0.48%) |
Jun 06, 2012 | 19.24 | 19.32 | 18.60 | 18.79 | 1,363,645 | -0.16(-0.84%) |
Jun 05, 2012 | 18.92 | 19.04 | 18.45 | 18.95 | 1,758,266 | -0.13(-0.68%) |
Jun 04, 2012 | 18.50 | 19.48 | 18.50 | 19.08 | 1,049,608 | +0.59(+3.19%) |
Jun 01, 2012 | 19.61 | 20.05 | 18.25 | 18.49 | 1,828,134 | -1.44(-7.23%) |
May 31, 2012 | 20.26 | 20.42 | 19.78 | 19.93 | 1,441,683 | -0.49(-2.40%) |
May 30, 2012 | 20.87 | 20.89 | 20.20 | 20.42 | 768,525 | -0.63(-2.99%) |
May 29, 2012 | 20.58 | 21.40 | 20.51 | 21.05 | 1,060,722 | +0.60(+2.93%) |
May 25, 2012 | 20.28 | 20.60 | 20.12 | 20.45 | 580,499 | +0.17(+0.84%) |
May 24, 2012 | 21.10 | 21.10 | 20.13 | 20.28 | 1,282,788 | -0.64(-3.06%) |
May 23, 2012 | 20.86 | 21.03 | 20.60 | 20.92 | 1,426,551 | -0.24(-1.13%) |
May 22, 2012 | 21.18 | 21.60 | 21.01 | 21.16 | 621,956 | -0.09(-0.42%) |
May 21, 2012 | 20.30 | 21.28 | 19.41 | 21.25 | 1,791,793 | +0.78(+3.81%) |
May 18, 2012 | 21.14 | 21.43 | 20.25 | 20.47 | 2,181,763 | -0.53(-2.52%) |
May 17, 2012 | 21.93 | 22.43 | 20.83 | 21.00 | 1,006,880 | -1.18(-5.32%) |
May 16, 2012 | 21.80 | 22.80 | 21.80 | 22.18 | 1,228,319 | +0.71(+3.31%) |
May 15, 2012 | 21.62 | 22.13 | 21.45 | 21.47 | 761,436 | -0.06(-0.28%) |
May 14, 2012 | 22.40 | 22.40 | 21.39 | 21.53 | 593,454 | -0.87(-3.88%) |
May 11, 2012 | 21.62 | 22.78 | 21.62 | 22.40 | 2,571,256 | +0.47(+2.14%) |
May 10, 2012 | 21.92 | 22.30 | 21.73 | 21.93 | 1,172,122 | +0.13(+0.60%) |
May 09, 2012 | 21.34 | 22.00 | 21.05 | 21.80 | 808,649 | -0.02(-0.09%) |
May 08, 2012 | 22.45 | 22.57 | 21.63 | 21.82 | 1,299,076 | -0.75(-3.32%) |
May 07, 2012 | 23.00 | 23.15 | 21.98 | 22.57 | 2,940,541 | -0.78(-3.34%) |
May 04, 2012 | 23.90 | 24.04 | 23.23 | 23.35 | 2,379,511 | -0.58(-2.42%) |
May 03, 2012 | 24.11 | 24.11 | 23.30 | 23.93 | 1,253,938 | -0.15(-0.62%) |
May 02, 2012 | 24.04 | 24.57 | 23.83 | 24.08 | 1,329,032 | +0.16(+0.67%) |