Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.09 | 17.14 | 16.96 | 17.13 | 9,235,201 | +0.07(+0.40%) |
Jul 30, 2012 | 17.02 | 17.11 | 16.95 | 17.06 | 9,583,177 | -0.08(-0.46%) |
Jul 27, 2012 | 17.02 | 17.19 | 17.00 | 17.14 | 8,154,876 | +0.11(+0.63%) |
Jul 26, 2012 | 17.18 | 17.18 | 16.98 | 17.03 | 9,375,815 | -0.06(-0.35%) |
Jul 25, 2012 | 16.96 | 17.09 | 16.86 | 17.09 | 9,080,249 | +0.13(+0.75%) |
Jul 24, 2012 | 16.95 | 16.98 | 16.88 | 16.97 | 7,065,352 | +0.06(+0.35%) |
Jul 23, 2012 | 16.68 | 16.94 | 16.68 | 16.91 | 8,722,595 | +0.16(+0.94%) |
Jul 20, 2012 | 16.67 | 16.79 | 16.62 | 16.75 | 6,498,591 | +0.07(+0.41%) |
Jul 19, 2012 | 16.76 | 16.78 | 16.59 | 16.68 | 7,637,315 | -0.05(-0.29%) |
Jul 18, 2012 | 16.82 | 16.83 | 16.70 | 16.73 | 8,320,971 | -0.14(-0.82%) |
Jul 17, 2012 | 16.81 | 16.89 | 16.79 | 16.87 | 8,085,706 | +0.11(+0.65%) |
Jul 16, 2012 | 16.66 | 16.80 | 16.66 | 16.76 | 8,161,534 | +0.10(+0.59%) |
Jul 13, 2012 | 16.59 | 16.69 | 16.53 | 16.66 | 10,962,737 | +0.10(+0.59%) |
Jul 12, 2012 | 16.56 | 16.62 | 16.48 | 16.56 | 10,984,467 | +0.01(+0.06%) |
Jul 11, 2012 | 16.50 | 16.59 | 16.39 | 16.55 | 8,747,408 | +0.05(+0.30%) |
Jul 10, 2012 | 16.64 | 16.70 | 16.46 | 16.50 | 13,086,592 | -0.08(-0.47%) |
Jul 09, 2012 | 16.72 | 16.76 | 16.57 | 16.58 | 12,910,858 | -0.17(-1.00%) |
Jul 06, 2012 | 16.62 | 16.76 | 16.61 | 16.75 | 6,058,787 | +0.11(+0.65%) |
Jul 05, 2012 | 16.64 | 16.72 | 16.62 | 16.64 | 6,967,511 | -0.04(-0.24%) |
Jul 03, 2012 | 16.68 | 16.74 | 16.59 | 16.68 | 6,116,933 | +0.02(+0.12%) |
Jul 02, 2012 | 16.45 | 16.67 | 16.40 | 16.66 | 14,795,120 | +0.17(+1.01%) |
Jun 29, 2012 | 16.46 | 16.53 | 16.37 | 16.49 | 11,699,866 | +0.14(+0.84%) |
Jun 28, 2012 | 16.46 | 16.48 | 16.29 | 16.36 | 10,497,808 | -0.08(-0.48%) |
Jun 27, 2012 | 16.36 | 16.45 | 16.28 | 16.43 | 10,474,447 | +0.16(+0.97%) |
Jun 26, 2012 | 16.35 | 16.35 | 16.23 | 16.28 | 11,774,717 | -0.01(-0.06%) |
Jun 25, 2012 | 16.30 | 16.35 | 16.22 | 16.29 | 10,395,669 | -0.01(-0.06%) |
Jun 22, 2012 | 16.23 | 16.31 | 16.18 | 16.30 | 10,324,760 | +0.16(+1.00%) |
Jun 21, 2012 | 16.21 | 16.22 | 16.13 | 16.13 | 10,691,971 | +0.01(+0.06%) |
Jun 20, 2012 | 16.20 | 16.22 | 16.07 | 16.12 | 12,898,043 | +0.01(+0.06%) |
Jun 19, 2012 | 16.09 | 16.14 | 16.09 | 16.12 | 9,006,031 | +0.08(+0.47%) |
Jun 18, 2012 | 16.09 | 16.12 | 16.03 | 16.04 | 7,369,196 | -0.05(-0.30%) |
Jun 15, 2012 | 16.00 | 16.11 | 15.94 | 16.09 | 9,036,459 | +0.02(+0.12%) |
Jun 14, 2012 | 15.97 | 16.07 | 15.93 | 16.07 | 6,225,565 | +0.10(+0.60%) |
Jun 13, 2012 | 15.96 | 16.05 | 15.87 | 15.97 | 7,574,146 | +0.01(+0.06%) |
Jun 12, 2012 | 15.85 | 16.00 | 15.82 | 15.96 | 8,217,503 | +0.14(+0.90%) |
Jun 11, 2012 | 15.97 | 15.98 | 15.82 | 15.82 | 5,876,490 | -0.12(-0.78%) |
Jun 08, 2012 | 15.84 | 15.94 | 15.79 | 15.94 | 5,696,018 | +0.14(+0.90%) |
Jun 07, 2012 | 15.95 | 15.97 | 15.78 | 15.80 | 7,564,903 | -0.15(-0.95%) |
Jun 06, 2012 | 15.87 | 15.96 | 15.84 | 15.95 | 8,166,022 | +0.11(+0.72%) |
Jun 05, 2012 | 15.59 | 15.86 | 15.56 | 15.84 | 7,548,396 | +0.22(+1.40%) |
Jun 04, 2012 | 15.48 | 15.63 | 15.48 | 15.62 | 8,271,361 | +0.09(+0.55%) |
Jun 01, 2012 | 15.73 | 15.74 | 15.51 | 15.54 | 13,896,478 | -0.28(-1.74%) |
May 31, 2012 | 15.76 | 15.87 | 15.72 | 15.81 | 8,686,193 | +0.04(+0.24%) |
May 30, 2012 | 15.94 | 15.96 | 15.77 | 15.77 | 7,554,113 | -0.17(-1.07%) |
May 29, 2012 | 15.95 | 15.97 | 15.77 | 15.94 | 7,360,626 | +0.06(+0.36%) |
May 25, 2012 | 15.83 | 15.91 | 15.78 | 15.89 | 4,755,629 | +0.10(+0.60%) |
May 24, 2012 | 15.78 | 15.82 | 15.70 | 15.79 | 6,449,434 | +0.07(+0.42%) |
May 23, 2012 | 15.69 | 15.75 | 15.60 | 15.73 | 8,046,653 | +0.04(+0.24%) |
May 22, 2012 | 15.66 | 15.73 | 15.62 | 15.69 | 9,584,474 | +0.02(+0.12%) |
May 21, 2012 | 15.44 | 15.68 | 15.42 | 15.67 | 7,701,603 | +0.30(+1.98%) |
May 18, 2012 | 15.54 | 15.54 | 15.34 | 15.36 | 10,221,572 | -0.15(-0.98%) |
May 17, 2012 | 15.71 | 15.76 | 15.51 | 15.52 | 10,598,404 | -0.23(-1.45%) |
May 16, 2012 | 15.71 | 15.80 | 15.71 | 15.74 | 9,442,794 | +0.07(+0.42%) |
May 15, 2012 | 15.69 | 15.79 | 15.67 | 15.68 | 8,204,610 | -0.05(-0.30%) |
May 14, 2012 | 15.74 | 15.84 | 15.71 | 15.73 | 7,578,092 | -0.12(-0.78%) |
May 11, 2012 | 15.84 | 15.89 | 15.79 | 15.85 | 5,740,744 | -0.03(-0.18%) |
May 10, 2012 | 15.79 | 15.93 | 15.74 | 15.88 | 9,147,641 | +0.16(+1.03%) |
May 09, 2012 | 15.67 | 15.85 | 15.51 | 15.72 | 19,470,676 | +0.05(+0.30%) |
May 08, 2012 | 15.52 | 15.67 | 15.52 | 15.67 | 8,064,309 | +0.15(+0.98%) |
May 07, 2012 | 15.51 | 15.56 | 15.48 | 15.52 | 12,160,220 | -0.04(-0.24%) |
May 04, 2012 | 15.66 | 15.71 | 15.54 | 15.55 | 9,412,124 | -0.15(-0.97%) |
May 03, 2012 | 15.62 | 15.82 | 15.56 | 15.71 | 19,073,258 | +0.21(+1.35%) |
May 02, 2012 | 15.58 | 15.60 | 15.48 | 15.50 | 7,913,112 | -0.11(-0.73%) |