Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.12 | 17.18 | 16.89 | 16.96 | 6,411,390 | -0.10(-0.60%) |
Jul 30, 2012 | 16.99 | 17.13 | 16.95 | 17.07 | 3,345,292 | +0.01(+0.04%) |
Jul 27, 2012 | 16.98 | 17.13 | 16.94 | 17.06 | 3,328,889 | +0.19(+1.10%) |
Jul 26, 2012 | 16.69 | 16.88 | 16.58 | 16.87 | 2,238,221 | +0.34(+2.04%) |
Jul 25, 2012 | 16.65 | 16.72 | 16.49 | 16.54 | 1,829,432 | -0.06(-0.33%) |
Jul 24, 2012 | 16.74 | 16.74 | 16.48 | 16.59 | 3,590,658 | -0.19(-1.11%) |
Jul 23, 2012 | 16.80 | 16.90 | 16.69 | 16.78 | 1,794,992 | -0.10(-0.61%) |
Jul 20, 2012 | 16.76 | 16.97 | 16.76 | 16.88 | 2,688,833 | +0.08(+0.45%) |
Jul 19, 2012 | 16.72 | 16.86 | 16.65 | 16.80 | 2,362,619 | -0.06(-0.33%) |
Jul 18, 2012 | 16.78 | 16.87 | 16.74 | 16.86 | 2,138,724 | +0.06(+0.37%) |
Jul 17, 2012 | 16.75 | 16.85 | 16.67 | 16.80 | 1,954,717 | +0.10(+0.58%) |
Jul 16, 2012 | 16.76 | 16.77 | 16.65 | 16.70 | 1,694,595 | -0.03(-0.16%) |
Jul 13, 2012 | 16.59 | 16.73 | 16.46 | 16.73 | 3,272,202 | +0.35(+2.14%) |
Jul 12, 2012 | 16.26 | 16.43 | 16.22 | 16.38 | 2,299,786 | +0.07(+0.42%) |
Jul 11, 2012 | 16.28 | 16.34 | 16.21 | 16.31 | 2,664,115 | +0.01(+0.04%) |
Jul 10, 2012 | 16.26 | 16.35 | 16.24 | 16.30 | 1,608,363 | +0.06(+0.38%) |
Jul 09, 2012 | 16.32 | 16.36 | 16.17 | 16.24 | 1,947,956 | -0.05(-0.30%) |
Jul 06, 2012 | 16.17 | 16.31 | 16.10 | 16.29 | 2,117,981 | +0.05(+0.30%) |
Jul 05, 2012 | 16.21 | 16.30 | 16.10 | 16.24 | 2,380,343 | -0.02(-0.13%) |
Jul 03, 2012 | 16.23 | 16.29 | 16.19 | 16.26 | 1,109,141 | +0.03(+0.21%) |
Jul 02, 2012 | 16.21 | 16.41 | 16.14 | 16.23 | 3,925,856 | +0.06(+0.38%) |
Jun 29, 2012 | 16.20 | 16.30 | 16.07 | 16.17 | 3,010,146 | +0.12(+0.73%) |
Jun 28, 2012 | 15.99 | 16.07 | 15.92 | 16.05 | 3,244,685 | -0.01(-0.04%) |
Jun 27, 2012 | 15.99 | 16.07 | 15.96 | 16.06 | 1,950,488 | +0.12(+0.78%) |
Jun 26, 2012 | 15.95 | 16.02 | 15.85 | 15.93 | 2,249,950 | +0.03(+0.17%) |
Jun 25, 2012 | 15.90 | 15.94 | 15.81 | 15.90 | 2,602,840 | -0.08(-0.52%) |
Jun 22, 2012 | 16.07 | 16.10 | 15.94 | 15.99 | 3,087,776 | -0.02(-0.13%) |
Jun 21, 2012 | 16.17 | 16.29 | 15.97 | 16.01 | 3,054,517 | -0.16(-0.98%) |
Jun 20, 2012 | 16.31 | 16.36 | 16.08 | 16.17 | 3,759,997 | -0.17(-1.05%) |
Jun 19, 2012 | 16.48 | 16.50 | 16.30 | 16.34 | 4,060,704 | -0.08(-0.50%) |
Jun 18, 2012 | 16.33 | 16.44 | 16.27 | 16.42 | 2,412,672 | +0.09(+0.55%) |
Jun 15, 2012 | 16.31 | 16.36 | 16.27 | 16.33 | 3,759,566 | +0.05(+0.34%) |
Jun 14, 2012 | 16.18 | 16.30 | 16.18 | 16.28 | 3,309,636 | +0.12(+0.77%) |
Jun 13, 2012 | 16.20 | 16.22 | 15.99 | 16.15 | 2,660,106 | +0.04(+0.26%) |
Jun 12, 2012 | 16.17 | 16.19 | 16.01 | 16.11 | 4,131,252 | -0.04(-0.26%) |
Jun 11, 2012 | 16.23 | 16.38 | 16.14 | 16.15 | 3,098,432 | -0.06(-0.34%) |
Jun 08, 2012 | 16.07 | 16.22 | 16.01 | 16.21 | 4,615,197 | +0.13(+0.81%) |
Jun 07, 2012 | 16.09 | 16.20 | 16.03 | 16.08 | 5,490,368 | +0.06(+0.39%) |
Jun 06, 2012 | 16.13 | 16.13 | 15.95 | 16.01 | 8,850,336 | +0.01(+0.09%) |
Jun 05, 2012 | 15.87 | 16.09 | 15.84 | 16.00 | 3,556,908 | +0.11(+0.69%) |
Jun 04, 2012 | 15.87 | 15.94 | 15.75 | 15.89 | 5,675,290 | +0.02(+0.13%) |
Jun 01, 2012 | 15.97 | 15.99 | 15.84 | 15.87 | 5,781,049 | -0.16(-0.99%) |
May 31, 2012 | 15.88 | 16.09 | 15.82 | 16.03 | 15,800,984 | +0.23(+1.44%) |
May 30, 2012 | 15.95 | 16.02 | 15.79 | 15.80 | 3,309,752 | -0.21(-1.33%) |
May 29, 2012 | 16.01 | 16.05 | 15.79 | 16.01 | 5,608,861 | +0.11(+0.69%) |
May 25, 2012 | 15.89 | 15.99 | 15.85 | 15.90 | 2,859,214 | +0.03(+0.22%) |
May 24, 2012 | 15.75 | 15.91 | 15.75 | 15.87 | 3,559,423 | +0.12(+0.79%) |
May 23, 2012 | 15.79 | 15.90 | 15.59 | 15.75 | 5,790,749 | -0.11(-0.69%) |
May 22, 2012 | 15.70 | 15.92 | 15.70 | 15.86 | 4,127,080 | +0.16(+1.01%) |
May 21, 2012 | 15.62 | 15.70 | 15.57 | 15.70 | 3,745,928 | +0.10(+0.62%) |
May 18, 2012 | 15.69 | 15.81 | 15.57 | 15.60 | 8,307,562 | -0.01(-0.09%) |
May 17, 2012 | 15.72 | 15.75 | 15.56 | 15.61 | 4,663,402 | -0.05(-0.35%) |
May 16, 2012 | 15.57 | 15.76 | 15.53 | 15.67 | 7,074,289 | +0.19(+1.20%) |
May 15, 2012 | 15.62 | 15.65 | 15.44 | 15.48 | 3,163,994 | -0.17(-1.10%) |
May 14, 2012 | 15.65 | 15.75 | 15.56 | 15.66 | 2,301,423 | -0.05(-0.35%) |
May 11, 2012 | 15.71 | 15.84 | 15.67 | 15.71 | 2,771,563 | -0.04(-0.26%) |
May 10, 2012 | 15.55 | 15.82 | 15.50 | 15.75 | 3,107,420 | +0.30(+1.91%) |
May 09, 2012 | 15.46 | 15.55 | 15.35 | 15.46 | 3,723,430 | -0.10(-0.66%) |
May 08, 2012 | 15.43 | 15.57 | 15.39 | 15.56 | 2,905,161 | +0.12(+0.80%) |
May 07, 2012 | 15.44 | 15.50 | 15.40 | 15.44 | 3,470,405 | -0.02(-0.13%) |
May 04, 2012 | 15.48 | 15.61 | 15.45 | 15.46 | 3,296,037 | -0.08(-0.53%) |
May 03, 2012 | 15.57 | 15.66 | 15.50 | 15.54 | 5,191,771 | -0.01(-0.09%) |
May 02, 2012 | 15.73 | 15.77 | 15.55 | 15.55 | 3,249,224 | -0.27(-1.70%) |