Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.70 | 17.72 | 17.39 | 17.42 | 1,361,147 | -0.31(-1.72%) |
Jul 30, 2012 | 17.96 | 18.26 | 17.67 | 17.73 | 1,995,682 | -0.24(-1.33%) |
Jul 27, 2012 | 17.29 | 18.03 | 17.00 | 17.97 | 1,905,172 | +0.83(+4.82%) |
Jul 26, 2012 | 17.02 | 17.16 | 16.18 | 17.14 | 2,834,529 | +0.41(+2.43%) |
Jul 25, 2012 | 16.69 | 16.86 | 16.37 | 16.73 | 1,567,735 | +0.19(+1.12%) |
Jul 24, 2012 | 16.72 | 16.74 | 16.39 | 16.55 | 818,986 | -0.13(-0.75%) |
Jul 23, 2012 | 16.62 | 16.80 | 16.45 | 16.67 | 659,988 | -0.37(-2.18%) |
Jul 20, 2012 | 17.27 | 17.38 | 17.04 | 17.05 | 518,338 | -0.38(-2.20%) |
Jul 19, 2012 | 17.67 | 17.70 | 17.42 | 17.43 | 957,410 | -0.17(-0.95%) |
Jul 18, 2012 | 17.27 | 17.63 | 17.23 | 17.60 | 1,061,600 | +0.28(+1.59%) |
Jul 17, 2012 | 17.35 | 17.37 | 16.81 | 17.32 | 864,018 | +0.14(+0.84%) |
Jul 16, 2012 | 17.21 | 17.24 | 16.95 | 17.18 | 738,358 | -0.09(-0.52%) |
Jul 13, 2012 | 16.83 | 17.31 | 16.83 | 17.27 | 1,168,825 | +0.49(+2.93%) |
Jul 12, 2012 | 16.87 | 16.93 | 16.51 | 16.78 | 1,749,256 | -0.30(-1.75%) |
Jul 11, 2012 | 17.20 | 17.23 | 16.93 | 17.08 | 1,066,792 | -0.08(-0.49%) |
Jul 10, 2012 | 17.68 | 17.81 | 17.06 | 17.16 | 970,737 | -0.40(-2.25%) |
Jul 09, 2012 | 17.85 | 17.85 | 17.29 | 17.55 | 870,620 | -0.26(-1.48%) |
Jul 06, 2012 | 17.67 | 17.87 | 17.49 | 17.82 | 952,839 | -0.11(-0.63%) |
Jul 05, 2012 | 18.19 | 18.30 | 17.85 | 17.93 | 1,383,091 | -0.47(-2.55%) |
Jul 03, 2012 | 18.14 | 18.47 | 18.04 | 18.40 | 548,894 | +0.29(+1.61%) |
Jul 02, 2012 | 18.10 | 18.12 | 17.82 | 18.11 | 972,909 | +0.12(+0.69%) |
Jun 29, 2012 | 17.83 | 18.01 | 17.69 | 17.98 | 1,246,854 | +0.68(+3.91%) |
Jun 28, 2012 | 16.87 | 17.31 | 16.81 | 17.31 | 1,330,756 | +0.18(+1.08%) |
Jun 27, 2012 | 16.89 | 17.20 | 16.77 | 17.12 | 975,241 | +0.36(+2.13%) |
Jun 26, 2012 | 16.81 | 16.91 | 16.59 | 16.77 | 1,313,644 | +0.03(+0.18%) |
Jun 25, 2012 | 16.95 | 17.00 | 16.68 | 16.74 | 1,489,791 | -0.53(-3.10%) |
Jun 22, 2012 | 17.25 | 17.36 | 17.11 | 17.27 | 1,329,806 | +0.14(+0.83%) |
Jun 21, 2012 | 18.03 | 18.20 | 17.06 | 17.13 | 1,660,764 | -0.80(-4.44%) |
Jun 20, 2012 | 18.11 | 18.33 | 17.84 | 17.93 | 1,608,223 | -0.09(-0.49%) |
Jun 19, 2012 | 17.93 | 18.12 | 17.83 | 18.01 | 1,419,758 | +0.25(+1.40%) |
Jun 18, 2012 | 17.62 | 17.82 | 17.37 | 17.76 | 1,103,938 | -0.02(-0.10%) |
Jun 15, 2012 | 17.27 | 17.84 | 17.16 | 17.78 | 1,820,546 | +0.59(+3.46%) |
Jun 14, 2012 | 17.02 | 17.26 | 16.95 | 17.19 | 1,326,797 | +0.19(+1.12%) |
Jun 13, 2012 | 17.22 | 17.44 | 16.95 | 17.00 | 1,378,589 | -0.36(-2.05%) |
Jun 12, 2012 | 17.40 | 17.40 | 16.90 | 17.35 | 1,591,553 | +0.04(+0.21%) |
Jun 11, 2012 | 17.46 | 17.49 | 16.97 | 17.32 | 3,461,978 | +0.11(+0.62%) |
Jun 08, 2012 | 16.99 | 17.21 | 16.70 | 17.21 | 1,419,257 | +0.20(+1.15%) |
Jun 07, 2012 | 17.33 | 17.36 | 16.99 | 17.02 | 2,905,767 | +0.04(+0.25%) |
Jun 06, 2012 | 16.71 | 17.12 | 16.69 | 16.97 | 1,766,828 | +0.45(+2.73%) |
Jun 05, 2012 | 15.89 | 16.54 | 15.88 | 16.52 | 1,685,316 | +0.56(+3.50%) |
Jun 04, 2012 | 16.16 | 16.16 | 15.77 | 15.96 | 2,614,794 | -0.15(-0.96%) |
Jun 01, 2012 | 16.45 | 16.56 | 16.08 | 16.12 | 2,423,698 | -0.93(-5.47%) |
May 31, 2012 | 17.04 | 17.16 | 16.78 | 17.05 | 1,493,438 | +0.03(+0.17%) |
May 30, 2012 | 17.12 | 17.16 | 16.96 | 17.02 | 1,763,444 | -0.33(-1.88%) |
May 29, 2012 | 17.22 | 17.41 | 17.07 | 17.35 | 1,737,687 | +0.42(+2.46%) |
May 25, 2012 | 16.92 | 17.12 | 16.87 | 16.93 | 1,353,891 | +0.03(+0.18%) |
May 24, 2012 | 16.55 | 16.92 | 16.42 | 16.90 | 2,421,109 | +0.47(+2.86%) |
May 23, 2012 | 16.32 | 16.48 | 15.83 | 16.43 | 2,145,432 | -0.07(-0.43%) |
May 22, 2012 | 16.55 | 16.89 | 16.42 | 16.51 | 1,578,484 | +0.04(+0.25%) |
May 21, 2012 | 16.20 | 16.51 | 16.07 | 16.46 | 1,695,232 | +0.26(+1.61%) |
May 18, 2012 | 16.75 | 16.81 | 16.16 | 16.20 | 1,818,401 | -0.45(-2.71%) |
May 17, 2012 | 17.06 | 17.06 | 16.65 | 16.65 | 2,899,847 | -0.37(-2.20%) |
May 16, 2012 | 17.69 | 17.69 | 17.03 | 17.03 | 2,218,360 | -0.58(-3.31%) |
May 15, 2012 | 17.65 | 17.92 | 17.55 | 17.61 | 1,634,233 | -0.09(-0.50%) |
May 14, 2012 | 18.04 | 18.04 | 17.70 | 17.70 | 1,425,197 | -0.64(-3.50%) |
May 11, 2012 | 18.16 | 18.68 | 18.07 | 18.34 | 1,930,960 | +0.05(+0.26%) |
May 10, 2012 | 18.45 | 18.54 | 18.17 | 18.29 | 1,063,757 | +0.11(+0.62%) |
May 09, 2012 | 18.21 | 18.28 | 17.90 | 18.18 | 1,315,602 | -0.26(-1.39%) |
May 08, 2012 | 18.55 | 18.69 | 18.22 | 18.44 | 2,460,529 | -0.31(-1.65%) |
May 07, 2012 | 18.61 | 18.82 | 18.57 | 18.74 | 1,763,657 | +0.02(+0.10%) |
May 04, 2012 | 18.79 | 18.89 | 18.45 | 18.73 | 1,472,715 | -0.20(-1.07%) |
May 03, 2012 | 19.10 | 19.17 | 18.71 | 18.93 | 1,630,205 | -0.15(-0.81%) |
May 02, 2012 | 19.01 | 19.14 | 18.92 | 19.08 | 1,310,268 | -0.12(-0.62%) |