Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.21 | 19.21 | 18.96 | 19.08 | 1,329,195 | -0.17(-0.90%) |
Jul 30, 2012 | 19.51 | 19.67 | 19.14 | 19.25 | 1,471,324 | -0.28(-1.44%) |
Jul 27, 2012 | 18.98 | 19.65 | 18.73 | 19.53 | 1,741,852 | +0.69(+3.66%) |
Jul 26, 2012 | 18.81 | 18.86 | 18.58 | 18.84 | 1,175,141 | +0.41(+2.21%) |
Jul 25, 2012 | 18.46 | 18.63 | 18.23 | 18.43 | 1,836,098 | +0.13(+0.70%) |
Jul 24, 2012 | 18.68 | 18.70 | 18.13 | 18.31 | 940,248 | -0.29(-1.54%) |
Jul 23, 2012 | 18.46 | 18.73 | 18.31 | 18.59 | 1,223,501 | -0.28(-1.48%) |
Jul 20, 2012 | 18.91 | 19.10 | 18.70 | 18.87 | 3,777,718 | -0.19(-0.97%) |
Jul 19, 2012 | 19.14 | 19.26 | 18.98 | 19.05 | 907,944 | +0.04(+0.19%) |
Jul 18, 2012 | 18.89 | 19.25 | 18.89 | 19.02 | 1,199,843 | +0.02(+0.11%) |
Jul 17, 2012 | 19.04 | 19.13 | 18.47 | 19.00 | 1,604,854 | +0.03(+0.15%) |
Jul 16, 2012 | 19.04 | 19.04 | 18.78 | 18.97 | 1,255,909 | -0.16(-0.86%) |
Jul 13, 2012 | 18.83 | 19.15 | 18.80 | 19.13 | 1,144,957 | +0.44(+2.33%) |
Jul 12, 2012 | 18.63 | 18.82 | 18.51 | 18.70 | 1,107,192 | -0.17(-0.91%) |
Jul 11, 2012 | 18.87 | 19.05 | 18.75 | 18.87 | 1,219,562 | -0.01(-0.08%) |
Jul 10, 2012 | 19.04 | 19.41 | 18.71 | 18.88 | 1,902,862 | -0.30(-1.56%) |
Jul 09, 2012 | 19.28 | 19.28 | 18.90 | 19.18 | 1,334,515 | -0.14(-0.74%) |
Jul 06, 2012 | 19.20 | 19.35 | 19.09 | 19.33 | 836,469 | -0.16(-0.81%) |
Jul 05, 2012 | 19.46 | 19.63 | 19.30 | 19.48 | 1,021,424 | -0.19(-0.94%) |
Jul 03, 2012 | 19.48 | 19.68 | 19.38 | 19.67 | 482,116 | +0.22(+1.14%) |
Jul 02, 2012 | 19.24 | 19.45 | 19.10 | 19.45 | 1,474,409 | +0.21(+1.08%) |
Jun 29, 2012 | 19.06 | 19.24 | 18.88 | 19.24 | 1,468,014 | +0.57(+3.06%) |
Jun 28, 2012 | 18.33 | 18.67 | 18.23 | 18.67 | 925,825 | +0.13(+0.69%) |
Jun 27, 2012 | 18.28 | 18.66 | 18.15 | 18.54 | 1,299,969 | +0.33(+1.80%) |
Jun 26, 2012 | 18.18 | 18.33 | 18.06 | 18.21 | 925,334 | +0.08(+0.43%) |
Jun 25, 2012 | 18.14 | 18.23 | 17.98 | 18.13 | 1,214,932 | -0.31(-1.66%) |
Jun 22, 2012 | 18.25 | 18.53 | 18.18 | 18.44 | 1,291,170 | +0.38(+2.09%) |
Jun 21, 2012 | 18.64 | 18.72 | 18.06 | 18.06 | 1,452,673 | -0.49(-2.65%) |
Jun 20, 2012 | 18.79 | 18.82 | 18.45 | 18.56 | 1,552,166 | -0.26(-1.37%) |
Jun 19, 2012 | 18.43 | 18.83 | 18.39 | 18.81 | 2,505,880 | +0.42(+2.29%) |
Jun 18, 2012 | 17.86 | 18.43 | 17.81 | 18.39 | 2,350,055 | +0.30(+1.66%) |
Jun 15, 2012 | 17.66 | 18.10 | 17.63 | 18.09 | 1,394,952 | +0.43(+2.42%) |
Jun 14, 2012 | 17.55 | 17.67 | 17.44 | 17.66 | 1,033,348 | +0.13(+0.73%) |
Jun 13, 2012 | 17.70 | 17.83 | 17.46 | 17.53 | 857,904 | -0.18(-1.01%) |
Jun 12, 2012 | 17.57 | 17.72 | 17.30 | 17.71 | 1,256,142 | +0.18(+1.02%) |
Jun 11, 2012 | 18.16 | 18.18 | 17.53 | 17.53 | 1,362,735 | -0.38(-2.11%) |
Jun 08, 2012 | 17.64 | 17.95 | 17.51 | 17.91 | 1,947,127 | +0.27(+1.54%) |
Jun 07, 2012 | 18.03 | 18.08 | 17.62 | 17.64 | 5,172,169 | -0.09(-0.48%) |
Jun 06, 2012 | 17.18 | 17.73 | 17.13 | 17.73 | 1,393,824 | +0.72(+4.24%) |
Jun 05, 2012 | 16.55 | 17.01 | 16.49 | 17.01 | 1,324,343 | +0.44(+2.63%) |
Jun 04, 2012 | 16.83 | 16.97 | 16.40 | 16.57 | 1,582,999 | -0.21(-1.28%) |
Jun 01, 2012 | 17.03 | 17.09 | 16.70 | 16.78 | 1,893,183 | -0.59(-3.41%) |
May 31, 2012 | 17.28 | 17.52 | 16.99 | 17.38 | 1,609,982 | +0.14(+0.79%) |
May 30, 2012 | 17.15 | 17.36 | 17.08 | 17.24 | 1,790,512 | -0.11(-0.66%) |
May 29, 2012 | 17.35 | 17.42 | 17.16 | 17.36 | 1,460,846 | +0.19(+1.08%) |
May 25, 2012 | 17.28 | 17.43 | 17.08 | 17.17 | 1,587,288 | -0.09(-0.54%) |
May 24, 2012 | 17.33 | 17.51 | 16.96 | 17.26 | 2,582,316 | +0.14(+0.83%) |
May 23, 2012 | 17.20 | 17.27 | 16.66 | 17.12 | 2,923,350 | -0.16(-0.91%) |
May 22, 2012 | 17.01 | 17.32 | 16.88 | 17.28 | 2,638,802 | +0.34(+1.98%) |
May 21, 2012 | 16.72 | 16.98 | 16.53 | 16.94 | 1,156,341 | +0.30(+1.80%) |
May 18, 2012 | 17.08 | 17.08 | 16.61 | 16.64 | 1,088,015 | -0.34(-2.02%) |
May 17, 2012 | 17.36 | 17.41 | 16.98 | 16.98 | 1,673,231 | -0.36(-2.10%) |
May 16, 2012 | 17.68 | 17.88 | 17.35 | 17.35 | 1,650,392 | -0.26(-1.46%) |
May 15, 2012 | 17.64 | 17.81 | 17.58 | 17.61 | 1,399,959 | -0.07(-0.40%) |
May 14, 2012 | 17.79 | 17.81 | 17.58 | 17.68 | 1,649,327 | -0.34(-1.90%) |
May 11, 2012 | 17.83 | 18.30 | 17.71 | 18.02 | 888,305 | -0.01(-0.04%) |
May 10, 2012 | 18.33 | 18.33 | 17.99 | 18.03 | 951,290 | -0.08(-0.43%) |
May 09, 2012 | 17.88 | 18.23 | 17.85 | 18.11 | 816,333 | -0.04(-0.20%) |
May 08, 2012 | 18.01 | 18.21 | 17.88 | 18.14 | 1,057,890 | -0.09(-0.47%) |
May 07, 2012 | 18.31 | 18.49 | 18.09 | 18.23 | 1,756,950 | -0.17(-0.93%) |
May 04, 2012 | 18.44 | 18.47 | 18.21 | 18.40 | 1,540,294 | -0.11(-0.62%) |
May 03, 2012 | 18.80 | 18.83 | 18.46 | 18.51 | 953,977 | -0.25(-1.33%) |
May 02, 2012 | 18.80 | 18.88 | 18.63 | 18.76 | 1,534,472 | -0.14(-0.76%) |