Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.07 | 16.08 | 15.58 | 16.04 | 86,386 | -0.13(-0.80%) |
Jul 30, 2012 | 15.25 | 16.37 | 15.18 | 16.17 | 130,089 | +0.85(+5.55%) |
Jul 27, 2012 | 14.54 | 15.68 | 14.54 | 15.32 | 121,395 | +0.85(+5.87%) |
Jul 26, 2012 | 14.32 | 14.50 | 13.95 | 14.47 | 63,701 | +0.35(+2.48%) |
Jul 25, 2012 | 14.26 | 14.37 | 14.10 | 14.12 | 18,715 | +0.00(+0.00%) |
Jul 24, 2012 | 14.86 | 14.86 | 14.10 | 14.12 | 50,796 | -0.63(-4.27%) |
Jul 23, 2012 | 14.90 | 14.92 | 14.20 | 14.75 | 45,460 | -0.51(-3.34%) |
Jul 20, 2012 | 15.47 | 15.47 | 15.05 | 15.26 | 17,603 | -0.37(-2.37%) |
Jul 19, 2012 | 15.89 | 15.89 | 15.54 | 15.63 | 14,510 | -0.25(-1.57%) |
Jul 18, 2012 | 15.58 | 16.10 | 15.58 | 15.88 | 18,336 | +0.10(+0.63%) |
Jul 17, 2012 | 16.08 | 16.09 | 15.55 | 15.78 | 33,405 | -0.39(-2.41%) |
Jul 16, 2012 | 15.31 | 16.22 | 15.27 | 16.17 | 35,760 | +0.76(+4.93%) |
Jul 13, 2012 | 14.47 | 15.59 | 14.47 | 15.41 | 67,336 | +1.01(+7.01%) |
Jul 12, 2012 | 15.08 | 15.08 | 13.94 | 14.40 | 157,851 | -0.84(-5.51%) |
Jul 11, 2012 | 15.47 | 15.62 | 15.08 | 15.24 | 23,593 | -0.21(-1.36%) |
Jul 10, 2012 | 15.71 | 16.06 | 15.41 | 15.45 | 28,207 | -0.24(-1.53%) |
Jul 09, 2012 | 16.16 | 16.16 | 15.43 | 15.69 | 19,041 | -0.43(-2.67%) |
Jul 06, 2012 | 16.86 | 16.86 | 15.96 | 16.12 | 11,509 | -0.87(-5.12%) |
Jul 05, 2012 | 17.02 | 17.14 | 16.93 | 16.99 | 51,625 | -0.07(-0.41%) |
Jul 03, 2012 | 17.26 | 17.29 | 16.94 | 17.06 | 10,062 | -0.14(-0.81%) |
Jul 02, 2012 | 16.99 | 17.38 | 16.94 | 17.20 | 64,695 | +0.21(+1.24%) |
Jun 29, 2012 | 17.02 | 17.14 | 16.73 | 16.99 | 76,711 | +0.39(+2.35%) |
Jun 28, 2012 | 16.94 | 16.95 | 16.36 | 16.60 | 41,684 | -0.40(-2.35%) |
Jun 27, 2012 | 17.01 | 17.15 | 16.85 | 17.00 | 107,975 | +0.07(+0.41%) |
Jun 26, 2012 | 17.36 | 17.50 | 16.65 | 16.93 | 47,716 | -0.44(-2.53%) |
Jun 25, 2012 | 17.80 | 17.85 | 17.27 | 17.37 | 44,838 | -0.62(-3.45%) |
Jun 22, 2012 | 17.98 | 18.26 | 17.80 | 17.99 | 171,295 | +0.12(+0.67%) |
Jun 21, 2012 | 18.13 | 18.27 | 17.79 | 17.87 | 67,950 | -0.01(-0.06%) |
Jun 20, 2012 | 17.60 | 17.89 | 17.38 | 17.88 | 139,480 | +0.32(+1.82%) |
Jun 19, 2012 | 17.76 | 17.76 | 17.55 | 17.56 | 40,719 | -0.06(-0.34%) |
Jun 18, 2012 | 17.67 | 17.95 | 17.61 | 17.62 | 34,938 | +0.01(+0.06%) |
Jun 15, 2012 | 17.84 | 17.86 | 17.57 | 17.61 | 76,004 | -0.18(-1.01%) |
Jun 14, 2012 | 17.88 | 18.06 | 17.74 | 17.79 | 40,619 | -0.18(-1.00%) |
Jun 13, 2012 | 17.41 | 18.14 | 17.20 | 17.97 | 82,417 | +0.60(+3.45%) |
Jun 12, 2012 | 16.94 | 17.44 | 16.80 | 17.37 | 50,396 | +0.49(+2.90%) |
Jun 11, 2012 | 16.89 | 17.41 | 16.83 | 16.88 | 61,264 | +0.10(+0.60%) |
Jun 08, 2012 | 16.44 | 16.86 | 16.21 | 16.78 | 11,687 | +0.27(+1.64%) |
Jun 07, 2012 | 16.88 | 16.88 | 16.38 | 16.51 | 34,983 | -0.09(-0.54%) |
Jun 06, 2012 | 16.86 | 17.43 | 16.59 | 16.60 | 433,174 | -0.15(-0.90%) |
Jun 05, 2012 | 16.37 | 16.98 | 16.32 | 16.75 | 155,449 | +0.33(+2.01%) |
Jun 04, 2012 | 16.59 | 16.59 | 16.28 | 16.42 | 33,494 | -0.10(-0.61%) |
Jun 01, 2012 | 17.16 | 17.16 | 16.38 | 16.52 | 75,411 | -0.98(-5.60%) |
May 31, 2012 | 17.28 | 17.58 | 17.23 | 17.50 | 100,036 | +0.20(+1.16%) |
May 30, 2012 | 16.97 | 17.33 | 16.89 | 17.30 | 78,704 | +0.10(+0.58%) |
May 29, 2012 | 17.13 | 17.23 | 17.00 | 17.20 | 168,086 | +0.21(+1.24%) |
May 25, 2012 | 16.93 | 17.16 | 16.77 | 16.99 | 112,527 | +0.04(+0.24%) |
May 24, 2012 | 16.65 | 16.98 | 16.25 | 16.95 | 97,853 | +0.35(+2.11%) |
May 23, 2012 | 15.58 | 16.67 | 15.57 | 16.60 | 168,314 | +0.91(+5.80%) |
May 22, 2012 | 15.64 | 15.80 | 15.14 | 15.69 | 191,948 | +0.02(+0.13%) |
May 21, 2012 | 15.06 | 16.27 | 14.72 | 15.67 | 174,430 | +0.70(+4.68%) |
May 18, 2012 | 15.20 | 15.75 | 14.84 | 14.97 | 177,193 | -0.09(-0.60%) |
May 17, 2012 | 15.72 | 15.74 | 15.05 | 15.06 | 105,075 | -0.59(-3.77%) |
May 16, 2012 | 15.87 | 16.64 | 15.60 | 15.65 | 239,714 | +0.34(+2.22%) |
May 15, 2012 | 15.96 | 15.96 | 14.93 | 15.31 | 208,812 | -0.71(-4.43%) |
May 14, 2012 | 17.13 | 17.15 | 15.50 | 16.02 | 175,702 | -1.34(-7.72%) |
May 11, 2012 | 17.49 | 17.72 | 17.13 | 17.36 | 35,673 | -0.26(-1.48%) |
May 10, 2012 | 17.93 | 17.93 | 17.43 | 17.62 | 146,768 | -0.13(-0.73%) |
May 09, 2012 | 17.92 | 18.00 | 17.28 | 17.75 | 167,488 | -0.33(-1.83%) |
May 08, 2012 | 19.88 | 19.88 | 17.60 | 18.08 | 351,200 | -2.04(-10.14%) |
May 07, 2012 | 20.38 | 20.86 | 20.00 | 20.12 | 202,664 | -0.34(-1.66%) |
May 04, 2012 | 20.98 | 20.98 | 20.10 | 20.46 | 113,895 | -0.59(-2.80%) |
May 03, 2012 | 21.76 | 21.76 | 20.64 | 21.05 | 170,881 | -0.85(-3.88%) |
May 02, 2012 | 20.66 | 22.10 | 20.40 | 21.90 | 239,454 | +1.17(+5.64%) |