Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.83 | 20.99 | 20.58 | 20.69 | 558,326 | -0.14(-0.67%) |
Jul 30, 2012 | 20.79 | 20.90 | 20.74 | 20.83 | 1,143,284 | +0.03(+0.16%) |
Jul 27, 2012 | 20.47 | 20.84 | 20.44 | 20.79 | 897,184 | +0.34(+1.69%) |
Jul 26, 2012 | 20.34 | 20.47 | 20.14 | 20.45 | 986,568 | +0.28(+1.41%) |
Jul 25, 2012 | 20.32 | 20.37 | 20.06 | 20.17 | 1,279,651 | +0.07(+0.36%) |
Jul 24, 2012 | 24.61 | 22.40 | 20.01 | 20.09 | 4,939,419 | +1.21(+6.41%) |
Jul 23, 2012 | 18.91 | 19.11 | 18.84 | 18.88 | 791,039 | -0.36(-1.85%) |
Jul 20, 2012 | 19.12 | 19.39 | 19.06 | 19.24 | 849,422 | -0.07(-0.37%) |
Jul 19, 2012 | 19.61 | 19.74 | 19.21 | 19.31 | 740,952 | -0.28(-1.45%) |
Jul 18, 2012 | 19.37 | 19.64 | 19.30 | 19.59 | 922,195 | +0.19(+0.96%) |
Jul 17, 2012 | 19.21 | 19.58 | 19.21 | 19.41 | 556,947 | +0.33(+1.73%) |
Jul 16, 2012 | 19.10 | 19.15 | 18.89 | 19.08 | 376,008 | -0.05(-0.24%) |
Jul 13, 2012 | 19.05 | 19.26 | 19.05 | 19.12 | 394,709 | +0.09(+0.47%) |
Jul 12, 2012 | 18.95 | 19.14 | 18.86 | 19.03 | 597,103 | -0.04(-0.19%) |
Jul 11, 2012 | 19.14 | 19.20 | 18.89 | 19.07 | 642,472 | -0.01(-0.06%) |
Jul 10, 2012 | 19.36 | 19.39 | 19.00 | 19.08 | 789,257 | -0.26(-1.32%) |
Jul 09, 2012 | 19.38 | 19.39 | 19.24 | 19.34 | 526,714 | -0.03(-0.13%) |
Jul 06, 2012 | 19.39 | 19.55 | 19.25 | 19.36 | 755,529 | -0.13(-0.68%) |
Jul 05, 2012 | 19.56 | 19.72 | 19.44 | 19.49 | 482,941 | -0.05(-0.26%) |
Jul 03, 2012 | 19.62 | 19.67 | 19.49 | 19.54 | 400,986 | -0.02(-0.11%) |
Jul 02, 2012 | 19.45 | 19.77 | 19.45 | 19.57 | 1,285,407 | +0.11(+0.57%) |
Jun 29, 2012 | 19.39 | 19.47 | 19.17 | 19.45 | 1,213,381 | +0.38(+2.01%) |
Jun 28, 2012 | 18.93 | 19.09 | 18.75 | 19.07 | 1,098,553 | +0.04(+0.23%) |
Jun 27, 2012 | 18.75 | 19.12 | 18.74 | 19.03 | 1,288,908 | +0.25(+1.36%) |
Jun 26, 2012 | 18.51 | 18.98 | 18.50 | 18.77 | 1,647,558 | +0.26(+1.40%) |
Jun 25, 2012 | 18.01 | 18.63 | 17.99 | 18.51 | 2,358,954 | +0.30(+1.66%) |
Jun 22, 2012 | 18.33 | 18.41 | 18.06 | 18.21 | 1,584,911 | -0.02(-0.12%) |
Jun 21, 2012 | 18.39 | 18.47 | 18.21 | 18.23 | 789,552 | -0.19(-1.01%) |
Jun 20, 2012 | 18.47 | 18.51 | 18.29 | 18.42 | 991,342 | +0.03(+0.14%) |
Jun 19, 2012 | 18.40 | 18.51 | 18.34 | 18.40 | 1,553,180 | +0.10(+0.53%) |
Jun 18, 2012 | 18.11 | 18.43 | 18.01 | 18.30 | 1,710,366 | +0.13(+0.71%) |
Jun 15, 2012 | 17.97 | 18.33 | 17.97 | 18.17 | 1,965,309 | +0.15(+0.84%) |
Jun 14, 2012 | 17.96 | 18.23 | 17.88 | 18.02 | 1,785,910 | +0.08(+0.46%) |
Jun 13, 2012 | 18.08 | 18.17 | 17.87 | 17.94 | 1,295,683 | -0.23(-1.27%) |
Jun 12, 2012 | 17.71 | 18.21 | 17.61 | 18.17 | 1,950,237 | +0.57(+3.22%) |
Jun 11, 2012 | 18.02 | 18.07 | 17.60 | 17.60 | 714,178 | -0.26(-1.45%) |
Jun 08, 2012 | 17.67 | 17.95 | 17.52 | 17.86 | 833,880 | +0.15(+0.83%) |
Jun 07, 2012 | 18.04 | 18.23 | 17.63 | 17.71 | 1,166,104 | -0.08(-0.46%) |
Jun 06, 2012 | 17.25 | 17.84 | 17.03 | 17.79 | 2,638,571 | +0.71(+4.18%) |
Jun 05, 2012 | 16.07 | 17.13 | 16.00 | 17.08 | 2,192,007 | +1.06(+6.64%) |
Jun 04, 2012 | 15.88 | 16.03 | 15.73 | 16.01 | 718,982 | +0.19(+1.20%) |
Jun 01, 2012 | 15.68 | 16.36 | 15.68 | 15.82 | 1,949,997 | -0.56(-3.42%) |
May 31, 2012 | 16.28 | 16.45 | 16.11 | 16.38 | 1,232,438 | +0.12(+0.73%) |
May 30, 2012 | 16.34 | 16.38 | 16.11 | 16.27 | 1,455,117 | -0.19(-1.16%) |
May 29, 2012 | 16.38 | 16.55 | 16.28 | 16.46 | 577,171 | +0.20(+1.24%) |
May 25, 2012 | 16.08 | 16.38 | 16.05 | 16.26 | 734,349 | +0.12(+0.76%) |
May 24, 2012 | 15.85 | 16.14 | 15.76 | 16.13 | 1,006,648 | +0.16(+1.01%) |
May 23, 2012 | 15.64 | 15.98 | 15.49 | 15.97 | 1,934,853 | +0.28(+1.81%) |
May 22, 2012 | 15.81 | 15.90 | 15.58 | 15.69 | 1,180,594 | -0.13(-0.84%) |
May 21, 2012 | 15.82 | 15.98 | 15.75 | 15.82 | 1,351,293 | -0.00(-0.02%) |
May 18, 2012 | 15.95 | 16.18 | 15.75 | 15.82 | 1,055,130 | -0.15(-0.92%) |
May 17, 2012 | 16.59 | 16.61 | 15.97 | 15.97 | 1,029,094 | -0.62(-3.74%) |
May 16, 2012 | 16.68 | 16.73 | 16.57 | 16.59 | 627,294 | -0.05(-0.28%) |
May 15, 2012 | 16.64 | 16.91 | 16.60 | 16.64 | 493,206 | -0.04(-0.24%) |
May 14, 2012 | 16.82 | 16.86 | 16.64 | 16.68 | 799,564 | -0.24(-1.40%) |
May 11, 2012 | 16.82 | 17.10 | 16.81 | 16.92 | 427,362 | +0.03(+0.17%) |
May 10, 2012 | 16.94 | 17.11 | 16.83 | 16.89 | 682,541 | +0.06(+0.34%) |
May 09, 2012 | 16.78 | 16.95 | 16.71 | 16.83 | 660,421 | -0.11(-0.64%) |
May 08, 2012 | 17.00 | 17.09 | 16.71 | 16.94 | 801,193 | -0.17(-1.01%) |
May 07, 2012 | 16.95 | 17.16 | 16.77 | 17.11 | 812,943 | +0.09(+0.53%) |
May 04, 2012 | 17.22 | 17.22 | 16.92 | 17.02 | 525,338 | -0.26(-1.52%) |
May 03, 2012 | 17.33 | 17.57 | 17.25 | 17.28 | 666,105 | -0.10(-0.56%) |
May 02, 2012 | 16.92 | 17.49 | 16.86 | 17.38 | 828,867 | +0.35(+2.07%) |