Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.13 | 16.93 | 16.12 | 16.72 | 1,934,662 | +0.63(+3.90%) |
Jul 30, 2012 | 16.23 | 16.41 | 16.04 | 16.09 | 1,148,787 | -0.16(-1.00%) |
Jul 27, 2012 | 16.01 | 16.33 | 15.73 | 16.26 | 2,320,031 | +0.37(+2.34%) |
Jul 26, 2012 | 16.27 | 16.41 | 15.77 | 15.88 | 1,868,659 | -0.19(-1.20%) |
Jul 25, 2012 | 16.21 | 16.32 | 16.05 | 16.08 | 1,520,229 | -0.03(-0.19%) |
Jul 24, 2012 | 16.53 | 16.60 | 16.03 | 16.11 | 1,416,971 | -0.40(-2.39%) |
Jul 23, 2012 | 16.41 | 16.61 | 16.28 | 16.50 | 1,231,365 | -0.21(-1.27%) |
Jul 20, 2012 | 16.75 | 16.91 | 16.66 | 16.72 | 1,338,477 | -0.24(-1.39%) |
Jul 19, 2012 | 16.84 | 17.06 | 16.76 | 16.95 | 1,306,562 | +0.19(+1.15%) |
Jul 18, 2012 | 16.50 | 16.90 | 16.38 | 16.76 | 1,491,715 | +0.25(+1.50%) |
Jul 17, 2012 | 16.64 | 16.70 | 16.33 | 16.51 | 1,367,534 | -0.05(-0.28%) |
Jul 16, 2012 | 16.64 | 16.73 | 16.29 | 16.56 | 2,118,100 | -0.09(-0.56%) |
Jul 13, 2012 | 16.92 | 17.15 | 16.60 | 16.65 | 2,283,162 | -0.31(-1.82%) |
Jul 12, 2012 | 17.10 | 17.39 | 16.67 | 16.96 | 4,414,511 | -0.79(-4.48%) |
Jul 11, 2012 | 18.54 | 19.13 | 17.42 | 17.75 | 9,738,034 | -3.23(-15.37%) |
Jul 10, 2012 | 21.46 | 21.66 | 20.93 | 20.98 | 3,014,915 | -0.43(-2.02%) |
Jul 09, 2012 | 21.82 | 21.91 | 20.93 | 21.41 | 2,554,184 | -0.50(-2.29%) |
Jul 06, 2012 | 22.43 | 22.45 | 21.60 | 21.91 | 1,551,923 | -0.77(-3.40%) |
Jul 05, 2012 | 22.71 | 22.97 | 22.44 | 22.68 | 861,266 | -0.09(-0.41%) |
Jul 03, 2012 | 22.14 | 22.82 | 22.11 | 22.78 | 764,602 | -0.02(-0.10%) |
Jul 02, 2012 | 23.22 | 23.30 | 22.49 | 22.80 | 1,112,826 | -0.49(-2.12%) |
Jun 29, 2012 | 23.38 | 23.76 | 23.25 | 23.29 | 1,416,221 | +0.52(+2.27%) |
Jun 28, 2012 | 22.84 | 22.92 | 22.45 | 22.78 | 940,680 | -0.25(-1.07%) |
Jun 27, 2012 | 22.88 | 23.31 | 22.78 | 23.02 | 923,152 | +0.24(+1.05%) |
Jun 26, 2012 | 22.73 | 23.46 | 22.56 | 22.78 | 1,209,259 | +0.21(+0.92%) |
Jun 25, 2012 | 22.45 | 22.71 | 22.11 | 22.58 | 824,826 | -0.24(-1.05%) |
Jun 22, 2012 | 22.47 | 22.90 | 22.31 | 22.82 | 633,564 | +0.42(+1.89%) |
Jun 21, 2012 | 23.66 | 23.66 | 22.37 | 22.39 | 648,372 | -1.30(-5.47%) |
Jun 20, 2012 | 23.50 | 23.94 | 23.07 | 23.69 | 1,122,352 | +0.06(+0.26%) |
Jun 19, 2012 | 23.13 | 23.76 | 22.78 | 23.63 | 791,012 | +0.63(+2.75%) |
Jun 18, 2012 | 22.54 | 23.03 | 22.32 | 22.99 | 614,512 | +0.37(+1.64%) |
Jun 15, 2012 | 22.38 | 22.68 | 22.16 | 22.62 | 754,067 | +0.34(+1.52%) |
Jun 14, 2012 | 22.45 | 22.45 | 21.87 | 22.28 | 753,959 | -0.04(-0.17%) |
Jun 13, 2012 | 22.60 | 22.83 | 22.24 | 22.32 | 584,122 | -0.31(-1.36%) |
Jun 12, 2012 | 22.15 | 22.63 | 21.97 | 22.63 | 762,767 | +0.52(+2.37%) |
Jun 11, 2012 | 23.27 | 23.27 | 22.09 | 22.11 | 730,376 | -0.85(-3.70%) |
Jun 08, 2012 | 22.91 | 23.23 | 22.84 | 22.95 | 610,010 | -0.04(-0.17%) |
Jun 07, 2012 | 23.20 | 23.33 | 22.71 | 22.99 | 1,052,936 | +0.13(+0.57%) |
Jun 06, 2012 | 22.46 | 22.93 | 22.37 | 22.86 | 770,372 | +0.64(+2.88%) |
Jun 05, 2012 | 21.60 | 22.26 | 21.59 | 22.22 | 745,864 | +0.60(+2.78%) |
Jun 04, 2012 | 21.37 | 21.92 | 21.21 | 21.62 | 832,586 | -0.23(-1.06%) |
Jun 01, 2012 | 22.04 | 22.21 | 21.77 | 21.85 | 786,665 | -0.70(-3.11%) |
May 31, 2012 | 22.61 | 22.75 | 22.07 | 22.55 | 997,507 | +0.05(+0.21%) |
May 30, 2012 | 23.42 | 23.44 | 22.50 | 22.51 | 1,064,562 | -1.25(-5.26%) |
May 29, 2012 | 23.53 | 23.81 | 23.33 | 23.76 | 990,544 | +0.54(+2.33%) |
May 25, 2012 | 23.08 | 23.36 | 23.01 | 23.22 | 618,004 | +0.22(+0.97%) |
May 24, 2012 | 23.47 | 23.49 | 22.77 | 22.99 | 1,273,085 | -0.44(-1.88%) |
May 23, 2012 | 22.80 | 23.53 | 22.63 | 23.43 | 923,547 | +0.47(+2.05%) |
May 22, 2012 | 22.88 | 23.16 | 22.57 | 22.96 | 1,036,452 | +0.04(+0.17%) |
May 21, 2012 | 22.21 | 23.09 | 22.07 | 22.92 | 1,026,540 | +0.81(+3.66%) |
May 18, 2012 | 22.53 | 22.91 | 22.10 | 22.11 | 1,121,649 | -0.42(-1.85%) |
May 17, 2012 | 22.91 | 22.95 | 22.48 | 22.53 | 945,724 | -0.33(-1.45%) |
May 16, 2012 | 23.56 | 23.60 | 22.86 | 22.86 | 1,049,617 | -0.52(-2.21%) |
May 15, 2012 | 23.00 | 23.67 | 22.95 | 23.38 | 1,015,924 | +0.45(+1.95%) |
May 14, 2012 | 23.11 | 23.29 | 22.87 | 22.93 | 805,424 | -0.40(-1.72%) |
May 11, 2012 | 23.14 | 23.77 | 23.14 | 23.33 | 804,960 | -0.06(-0.26%) |
May 10, 2012 | 23.93 | 23.94 | 23.15 | 23.39 | 930,835 | -0.29(-1.24%) |
May 09, 2012 | 22.95 | 23.91 | 22.82 | 23.69 | 1,423,963 | +0.39(+1.69%) |
May 08, 2012 | 22.48 | 23.39 | 22.31 | 23.29 | 1,552,921 | +0.71(+3.14%) |
May 07, 2012 | 22.75 | 23.02 | 22.44 | 22.58 | 1,397,912 | -0.29(-1.28%) |
May 04, 2012 | 23.26 | 23.34 | 22.78 | 22.88 | 1,486,000 | -0.58(-2.47%) |
May 03, 2012 | 23.75 | 23.90 | 23.18 | 23.46 | 1,148,768 | -0.41(-1.71%) |
May 02, 2012 | 23.79 | 23.92 | 23.60 | 23.86 | 927,582 | -0.11(-0.45%) |