Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.34 | 18.34 | 17.81 | 18.01 | 523,272 | -0.33(-1.81%) |
Jul 30, 2012 | 18.00 | 18.48 | 17.99 | 18.34 | 331,200 | +0.42(+2.36%) |
Jul 27, 2012 | 17.65 | 18.09 | 17.63 | 17.92 | 174,962 | +0.29(+1.65%) |
Jul 26, 2012 | 17.41 | 17.85 | 17.41 | 17.63 | 318,492 | +0.39(+2.25%) |
Jul 25, 2012 | 17.27 | 17.28 | 17.06 | 17.24 | 221,199 | +0.10(+0.57%) |
Jul 24, 2012 | 17.12 | 17.38 | 17.02 | 17.14 | 416,090 | +0.08(+0.49%) |
Jul 23, 2012 | 17.15 | 17.15 | 17.03 | 17.06 | 284,719 | -0.30(-1.72%) |
Jul 20, 2012 | 17.15 | 17.36 | 17.15 | 17.36 | 160,840 | +0.08(+0.44%) |
Jul 19, 2012 | 17.51 | 17.51 | 17.28 | 17.28 | 150,617 | -0.18(-1.03%) |
Jul 18, 2012 | 17.50 | 17.54 | 17.37 | 17.46 | 89,725 | -0.06(-0.32%) |
Jul 17, 2012 | 17.52 | 17.58 | 17.35 | 17.51 | 152,208 | +0.11(+0.64%) |
Jul 16, 2012 | 17.26 | 17.42 | 17.16 | 17.40 | 234,524 | +0.17(+1.00%) |
Jul 13, 2012 | 17.33 | 17.40 | 17.20 | 17.23 | 223,924 | +0.00(+0.00%) |
Jul 12, 2012 | 17.19 | 17.41 | 17.19 | 17.23 | 123,657 | -0.01(-0.04%) |
Jul 11, 2012 | 17.36 | 17.36 | 17.08 | 17.24 | 129,683 | -0.04(-0.24%) |
Jul 10, 2012 | 17.39 | 17.45 | 17.18 | 17.28 | 103,351 | -0.07(-0.40%) |
Jul 09, 2012 | 17.24 | 17.36 | 17.13 | 17.35 | 132,646 | +0.12(+0.68%) |
Jul 06, 2012 | 16.97 | 17.24 | 16.97 | 17.23 | 74,261 | +0.06(+0.32%) |
Jul 05, 2012 | 17.20 | 17.29 | 17.10 | 17.18 | 70,472 | -0.10(-0.56%) |
Jul 03, 2012 | 17.12 | 17.31 | 17.11 | 17.27 | 83,792 | +0.20(+1.18%) |
Jul 02, 2012 | 16.88 | 17.08 | 16.77 | 17.07 | 188,322 | +0.28(+1.65%) |
Jun 29, 2012 | 16.59 | 16.88 | 16.52 | 16.79 | 204,917 | +0.45(+2.75%) |
Jun 28, 2012 | 16.25 | 16.40 | 16.22 | 16.34 | 240,935 | +0.03(+0.21%) |
Jun 27, 2012 | 16.26 | 16.39 | 16.19 | 16.31 | 221,352 | +0.12(+0.77%) |
Jun 26, 2012 | 16.18 | 16.34 | 16.05 | 16.18 | 233,322 | +0.09(+0.56%) |
Jun 25, 2012 | 15.62 | 16.18 | 15.62 | 16.09 | 211,204 | +0.23(+1.44%) |
Jun 22, 2012 | 16.25 | 16.25 | 15.82 | 15.87 | 1,922,512 | -0.26(-1.63%) |
Jun 21, 2012 | 16.27 | 16.30 | 16.03 | 16.13 | 299,352 | -0.10(-0.60%) |
Jun 20, 2012 | 16.41 | 16.41 | 16.17 | 16.23 | 99,888 | -0.11(-0.68%) |
Jun 19, 2012 | 16.25 | 16.57 | 16.21 | 16.34 | 225,820 | +0.13(+0.81%) |
Jun 18, 2012 | 15.93 | 16.26 | 15.92 | 16.21 | 192,149 | +0.22(+1.39%) |
Jun 15, 2012 | 16.00 | 16.09 | 15.91 | 15.98 | 424,981 | -0.01(-0.09%) |
Jun 14, 2012 | 15.74 | 16.18 | 15.74 | 16.00 | 361,464 | +0.28(+1.76%) |
Jun 13, 2012 | 15.86 | 15.98 | 15.67 | 15.72 | 180,922 | -0.24(-1.48%) |
Jun 12, 2012 | 15.89 | 15.98 | 15.73 | 15.96 | 144,062 | +0.08(+0.48%) |
Jun 11, 2012 | 16.52 | 16.52 | 15.85 | 15.88 | 254,766 | -0.45(-2.76%) |
Jun 08, 2012 | 16.27 | 16.42 | 16.22 | 16.33 | 168,851 | +0.02(+0.13%) |
Jun 07, 2012 | 16.52 | 16.52 | 16.25 | 16.31 | 168,372 | -0.02(-0.13%) |
Jun 06, 2012 | 16.19 | 16.38 | 16.12 | 16.33 | 303,734 | +0.19(+1.20%) |
Jun 05, 2012 | 15.43 | 16.15 | 15.43 | 16.14 | 245,636 | +0.58(+3.74%) |
Jun 04, 2012 | 15.39 | 15.71 | 15.39 | 15.55 | 355,064 | +0.21(+1.35%) |
Jun 01, 2012 | 15.37 | 15.58 | 15.33 | 15.35 | 171,719 | -0.30(-1.90%) |
May 31, 2012 | 15.74 | 15.80 | 15.55 | 15.64 | 429,429 | -0.12(-0.75%) |
May 30, 2012 | 16.00 | 16.05 | 15.75 | 15.76 | 144,470 | -0.40(-2.48%) |
May 29, 2012 | 15.97 | 16.17 | 15.93 | 16.16 | 76,235 | +0.24(+1.52%) |
May 25, 2012 | 15.94 | 16.04 | 15.84 | 15.92 | 108,950 | +0.00(+0.00%) |
May 24, 2012 | 15.73 | 15.93 | 15.58 | 15.92 | 140,800 | +0.21(+1.37%) |
May 23, 2012 | 15.80 | 15.80 | 15.52 | 15.71 | 324,587 | -0.24(-1.52%) |
May 22, 2012 | 15.84 | 16.10 | 15.84 | 15.95 | 139,233 | +0.09(+0.57%) |
May 21, 2012 | 15.72 | 15.92 | 15.62 | 15.86 | 379,378 | +0.21(+1.33%) |
May 18, 2012 | 16.10 | 16.32 | 15.63 | 15.65 | 223,440 | -0.48(-3.00%) |
May 17, 2012 | 16.35 | 16.38 | 16.10 | 16.14 | 151,121 | -0.24(-1.48%) |
May 16, 2012 | 16.52 | 16.52 | 16.38 | 16.38 | 114,097 | -0.08(-0.46%) |
May 15, 2012 | 16.36 | 16.48 | 16.25 | 16.46 | 219,225 | +0.11(+0.68%) |
May 14, 2012 | 16.45 | 16.68 | 16.28 | 16.34 | 130,377 | -0.20(-1.21%) |
May 11, 2012 | 16.44 | 16.68 | 16.42 | 16.55 | 81,737 | -0.06(-0.33%) |
May 10, 2012 | 16.63 | 16.72 | 16.43 | 16.60 | 199,286 | +0.07(+0.42%) |
May 09, 2012 | 16.48 | 16.81 | 16.47 | 16.53 | 168,166 | -0.08(-0.50%) |
May 08, 2012 | 16.50 | 16.75 | 16.48 | 16.61 | 170,685 | +0.06(+0.33%) |
May 07, 2012 | 16.26 | 16.59 | 16.25 | 16.56 | 152,459 | +0.26(+1.62%) |
May 04, 2012 | 16.53 | 16.76 | 16.25 | 16.30 | 285,813 | -0.33(-1.96%) |
May 03, 2012 | 16.71 | 16.75 | 16.55 | 16.62 | 268,088 | -0.06(-0.37%) |
May 02, 2012 | 16.32 | 16.74 | 16.29 | 16.68 | 314,071 | +0.35(+2.16%) |