Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.42 | 18.63 | 18.25 | 18.29 | 1,135,585 | -0.03(-0.14%) |
Jul 30, 2012 | 18.44 | 18.58 | 18.25 | 18.32 | 650,414 | -0.03(-0.19%) |
Jul 27, 2012 | 17.66 | 18.41 | 17.66 | 18.35 | 2,049,699 | +0.86(+4.91%) |
Jul 26, 2012 | 17.73 | 17.79 | 17.32 | 17.50 | 724,239 | +0.10(+0.57%) |
Jul 25, 2012 | 17.26 | 17.43 | 17.13 | 17.40 | 654,718 | +0.15(+0.85%) |
Jul 24, 2012 | 17.55 | 17.60 | 17.01 | 17.25 | 1,290,605 | -0.31(-1.77%) |
Jul 23, 2012 | 17.45 | 17.72 | 17.34 | 17.56 | 664,925 | -0.16(-0.90%) |
Jul 20, 2012 | 17.91 | 17.93 | 17.70 | 17.72 | 452,678 | -0.33(-1.84%) |
Jul 19, 2012 | 18.07 | 18.25 | 17.87 | 18.05 | 471,885 | +0.06(+0.36%) |
Jul 18, 2012 | 17.80 | 18.09 | 17.69 | 17.99 | 1,090,095 | +0.19(+1.09%) |
Jul 17, 2012 | 17.99 | 18.03 | 17.57 | 17.79 | 677,963 | -0.25(-1.39%) |
Jul 16, 2012 | 18.29 | 18.29 | 17.95 | 18.04 | 694,683 | -0.23(-1.25%) |
Jul 13, 2012 | 17.88 | 18.30 | 17.86 | 18.27 | 1,114,946 | +0.43(+2.42%) |
Jul 12, 2012 | 17.85 | 17.94 | 17.64 | 17.84 | 1,345,542 | -0.06(-0.34%) |
Jul 11, 2012 | 18.44 | 18.44 | 17.73 | 17.90 | 1,285,480 | -0.49(-2.65%) |
Jul 10, 2012 | 19.05 | 19.05 | 18.28 | 18.39 | 740,373 | -0.61(-3.20%) |
Jul 09, 2012 | 18.93 | 19.03 | 18.76 | 19.00 | 552,897 | +0.03(+0.16%) |
Jul 06, 2012 | 19.07 | 19.17 | 18.79 | 18.97 | 246,241 | -0.25(-1.30%) |
Jul 05, 2012 | 19.12 | 19.33 | 19.01 | 19.22 | 298,335 | -0.01(-0.07%) |
Jul 03, 2012 | 19.15 | 19.25 | 18.98 | 19.23 | 287,757 | +0.06(+0.34%) |
Jul 02, 2012 | 18.82 | 19.17 | 18.38 | 19.17 | 1,126,499 | +0.49(+2.61%) |
Jun 29, 2012 | 18.61 | 18.87 | 18.35 | 18.68 | 728,735 | +0.49(+2.70%) |
Jun 28, 2012 | 17.90 | 18.30 | 17.83 | 18.19 | 395,370 | +0.09(+0.50%) |
Jun 27, 2012 | 18.11 | 18.25 | 17.94 | 18.10 | 358,040 | -0.01(-0.07%) |
Jun 26, 2012 | 18.15 | 18.29 | 17.96 | 18.11 | 871,300 | -0.01(-0.07%) |
Jun 25, 2012 | 18.11 | 18.44 | 17.85 | 18.12 | 496,864 | -0.29(-1.59%) |
Jun 22, 2012 | 18.32 | 18.49 | 18.08 | 18.41 | 821,540 | +0.17(+0.95%) |
Jun 21, 2012 | 18.81 | 18.89 | 18.14 | 18.24 | 959,221 | -0.61(-3.23%) |
Jun 20, 2012 | 19.16 | 19.18 | 18.73 | 18.85 | 638,327 | -0.37(-1.93%) |
Jun 19, 2012 | 18.96 | 19.51 | 18.91 | 19.22 | 1,017,137 | +0.25(+1.32%) |
Jun 18, 2012 | 18.55 | 19.02 | 18.32 | 18.97 | 1,021,209 | +0.32(+1.71%) |
Jun 15, 2012 | 18.32 | 18.73 | 18.32 | 18.65 | 1,076,334 | +0.25(+1.38%) |
Jun 14, 2012 | 18.08 | 18.56 | 17.97 | 18.40 | 1,105,000 | +0.32(+1.79%) |
Jun 13, 2012 | 18.10 | 18.37 | 17.99 | 18.07 | 940,192 | -0.11(-0.62%) |
Jun 12, 2012 | 18.02 | 18.24 | 17.81 | 18.19 | 739,819 | +0.21(+1.15%) |
Jun 11, 2012 | 18.60 | 18.60 | 17.97 | 17.98 | 746,656 | -0.40(-2.16%) |
Jun 08, 2012 | 18.12 | 18.44 | 18.08 | 18.38 | 484,524 | +0.23(+1.28%) |
Jun 07, 2012 | 18.49 | 18.62 | 18.10 | 18.14 | 714,076 | -0.10(-0.57%) |
Jun 06, 2012 | 17.80 | 18.32 | 17.75 | 18.25 | 1,221,525 | +0.57(+3.25%) |
Jun 05, 2012 | 17.65 | 17.82 | 17.50 | 17.67 | 1,203,316 | -0.06(-0.34%) |
Jun 04, 2012 | 18.16 | 18.22 | 17.62 | 17.73 | 962,735 | -0.30(-1.65%) |
Jun 01, 2012 | 18.34 | 18.44 | 17.91 | 18.03 | 1,378,281 | -0.76(-4.06%) |
May 31, 2012 | 18.76 | 18.91 | 18.44 | 18.79 | 1,216,263 | +0.09(+0.46%) |
May 30, 2012 | 19.12 | 19.23 | 18.69 | 18.71 | 604,196 | -0.57(-2.93%) |
May 29, 2012 | 19.17 | 19.37 | 19.10 | 19.27 | 393,742 | +0.27(+1.41%) |
May 25, 2012 | 19.27 | 19.27 | 18.91 | 19.01 | 365,285 | -0.21(-1.08%) |
May 24, 2012 | 19.05 | 19.24 | 18.87 | 19.21 | 561,216 | +0.23(+1.23%) |
May 23, 2012 | 18.47 | 19.07 | 18.30 | 18.98 | 765,685 | +0.33(+1.78%) |
May 22, 2012 | 18.79 | 18.99 | 18.52 | 18.65 | 553,491 | -0.19(-0.99%) |
May 21, 2012 | 18.25 | 18.96 | 18.25 | 18.83 | 1,172,331 | +0.59(+3.24%) |
May 18, 2012 | 18.51 | 18.74 | 18.15 | 18.24 | 835,706 | -0.25(-1.35%) |
May 17, 2012 | 19.48 | 19.58 | 18.41 | 18.49 | 2,026,667 | -0.96(-4.95%) |
May 16, 2012 | 19.28 | 19.63 | 19.21 | 19.45 | 1,250,696 | +0.21(+1.08%) |
May 15, 2012 | 18.76 | 19.48 | 18.47 | 19.25 | 1,309,692 | +0.50(+2.69%) |
May 14, 2012 | 18.62 | 18.90 | 18.18 | 18.74 | 685,581 | -0.10(-0.53%) |
May 11, 2012 | 18.59 | 18.93 | 18.53 | 18.84 | 1,082,207 | +0.12(+0.62%) |
May 10, 2012 | 19.09 | 19.19 | 18.46 | 18.73 | 1,476,898 | -0.18(-0.94%) |
May 09, 2012 | 18.99 | 19.19 | 18.79 | 18.90 | 880,944 | -0.37(-1.90%) |
May 08, 2012 | 19.21 | 19.36 | 19.02 | 19.27 | 614,549 | -0.05(-0.27%) |
May 07, 2012 | 19.17 | 19.52 | 19.17 | 19.32 | 755,934 | -0.02(-0.09%) |
May 04, 2012 | 19.50 | 19.62 | 19.05 | 19.34 | 1,117,750 | -0.34(-1.71%) |
May 03, 2012 | 19.96 | 20.02 | 19.50 | 19.67 | 1,838,251 | -0.44(-2.17%) |
May 02, 2012 | 19.42 | 20.21 | 19.42 | 20.11 | 1,033,006 | +0.47(+2.39%) |