Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.62 | 16.91 | 16.60 | 16.66 | 1,540,382 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.72 | 16.87 | 1,001,990 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.00 | 16.58 | 16.89 | 2,008,849 | +0.14(+0.82%) |
Jul 26, 2012 | 17.44 | 17.44 | 16.10 | 16.75 | 3,108,388 | +0.80(+5.02%) |
Jul 25, 2012 | 15.84 | 16.05 | 15.61 | 15.95 | 1,225,242 | +0.10(+0.63%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.85 | 1,067,761 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,253 | -0.31(-1.87%) |
Jul 20, 2012 | 16.42 | 16.69 | 16.38 | 16.42 | 827,084 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.61 | 1,182,863 | +0.15(+0.91%) |
Jul 18, 2012 | 16.26 | 16.56 | 16.17 | 16.46 | 1,711,161 | +0.16(+0.99%) |
Jul 17, 2012 | 16.11 | 16.42 | 16.01 | 16.30 | 1,028,255 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,512 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,488 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.93 | 15.66 | 15.76 | 1,489,917 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,614 | -0.10(-0.61%) |
Jul 10, 2012 | 16.20 | 16.31 | 15.80 | 16.16 | 1,170,095 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.10 | 15.78 | 16.01 | 1,120,765 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.30 | 15.89 | 16.02 | 1,224,305 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,791 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.86 | 16.24 | 866,930 | +0.32(+2.02%) |
Jul 02, 2012 | 15.76 | 15.94 | 15.58 | 15.92 | 2,141,955 | +0.18(+1.15%) |
Jun 29, 2012 | 15.31 | 15.79 | 15.22 | 15.73 | 2,948,540 | +0.64(+4.27%) |
Jun 28, 2012 | 15.40 | 15.45 | 14.82 | 15.09 | 5,639,395 | -0.92(-5.77%) |
Jun 27, 2012 | 16.51 | 16.79 | 15.93 | 16.01 | 4,262,717 | -0.49(-2.97%) |
Jun 26, 2012 | 16.39 | 16.64 | 16.36 | 16.51 | 2,127,094 | +0.22(+1.33%) |
Jun 25, 2012 | 16.46 | 16.80 | 16.15 | 16.29 | 1,540,995 | -0.43(-2.57%) |
Jun 22, 2012 | 16.75 | 17.08 | 16.64 | 16.72 | 1,597,478 | -0.08(-0.45%) |
Jun 21, 2012 | 17.36 | 17.40 | 16.65 | 16.79 | 1,482,928 | -0.54(-3.10%) |
Jun 20, 2012 | 17.42 | 17.45 | 17.17 | 17.33 | 819,033 | -0.12(-0.68%) |
Jun 19, 2012 | 17.39 | 17.61 | 17.34 | 17.45 | 1,528,630 | +0.19(+1.09%) |
Jun 18, 2012 | 16.61 | 17.28 | 16.59 | 17.26 | 2,190,872 | +0.63(+3.80%) |
Jun 15, 2012 | 16.62 | 16.75 | 16.51 | 16.63 | 2,057,376 | -0.00(-0.03%) |
Jun 14, 2012 | 16.89 | 16.97 | 16.51 | 16.63 | 845,328 | -0.10(-0.62%) |
Jun 13, 2012 | 16.70 | 16.94 | 16.48 | 16.74 | 1,249,936 | +0.01(+0.06%) |
Jun 12, 2012 | 16.84 | 16.90 | 16.58 | 16.73 | 1,378,976 | -0.00(-0.03%) |
Jun 11, 2012 | 17.22 | 17.30 | 16.71 | 16.73 | 1,818,636 | -0.35(-2.07%) |
Jun 08, 2012 | 16.89 | 17.13 | 16.78 | 17.09 | 1,241,755 | +0.08(+0.47%) |
Jun 07, 2012 | 16.98 | 17.15 | 16.91 | 17.00 | 1,254,970 | +0.16(+0.95%) |
Jun 06, 2012 | 16.51 | 16.84 | 16.49 | 16.84 | 1,057,201 | +0.52(+3.18%) |
Jun 05, 2012 | 16.24 | 16.41 | 16.13 | 16.33 | 1,146,888 | +0.10(+0.64%) |
Jun 04, 2012 | 16.38 | 17.09 | 16.16 | 16.22 | 2,114,890 | -0.09(-0.55%) |
Jun 01, 2012 | 16.87 | 16.92 | 16.26 | 16.31 | 1,813,224 | -0.87(-5.08%) |
May 31, 2012 | 17.14 | 17.27 | 16.87 | 17.18 | 1,586,210 | +0.22(+1.28%) |
May 30, 2012 | 17.01 | 17.04 | 16.79 | 16.97 | 767,393 | -0.14(-0.83%) |
May 29, 2012 | 17.00 | 17.13 | 16.87 | 17.11 | 1,385,633 | +0.35(+2.11%) |
May 25, 2012 | 16.79 | 16.95 | 16.65 | 16.75 | 1,393,260 | -0.08(-0.45%) |
May 24, 2012 | 16.61 | 16.92 | 16.49 | 16.83 | 2,016,401 | +0.28(+1.71%) |
May 23, 2012 | 16.31 | 16.62 | 16.18 | 16.55 | 1,277,699 | +0.04(+0.23%) |
May 22, 2012 | 16.69 | 16.98 | 16.44 | 16.51 | 734,204 | -0.08(-0.46%) |
May 21, 2012 | 16.17 | 16.67 | 16.06 | 16.59 | 1,690,251 | +0.52(+3.26%) |
May 18, 2012 | 16.45 | 16.51 | 16.01 | 16.06 | 1,972,427 | -0.36(-2.18%) |
May 17, 2012 | 17.13 | 17.14 | 16.41 | 16.42 | 2,561,204 | -0.63(-3.68%) |
May 16, 2012 | 16.86 | 17.14 | 16.72 | 17.05 | 2,660,162 | +0.31(+1.83%) |
May 15, 2012 | 16.63 | 16.82 | 16.55 | 16.74 | 2,212,041 | +0.08(+0.51%) |
May 14, 2012 | 16.64 | 16.80 | 16.47 | 16.66 | 1,496,252 | -0.10(-0.62%) |
May 11, 2012 | 16.46 | 17.01 | 16.40 | 16.76 | 1,566,535 | +0.20(+1.22%) |
May 10, 2012 | 16.58 | 16.65 | 16.40 | 16.56 | 1,060,939 | +0.14(+0.83%) |
May 09, 2012 | 16.42 | 16.44 | 16.23 | 16.42 | 2,521,939 | -0.07(-0.43%) |
May 08, 2012 | 16.23 | 16.51 | 16.07 | 16.49 | 2,675,661 | +0.11(+0.66%) |
May 07, 2012 | 15.97 | 16.39 | 15.93 | 16.38 | 1,815,264 | +0.32(+2.00%) |
May 04, 2012 | 16.20 | 16.22 | 16.01 | 16.06 | 1,530,456 | -0.22(-1.36%) |
May 03, 2012 | 16.22 | 16.38 | 16.14 | 16.28 | 1,626,488 | +0.15(+0.91%) |
May 02, 2012 | 15.94 | 16.18 | 15.80 | 16.14 | 1,873,904 | +0.05(+0.29%) |