Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.91 | 16.91 | 16.70 | 16.80 | 11,808 | -0.05(-0.30%) |
Jul 30, 2012 | 16.85 | 17.00 | 16.85 | 16.85 | 6,346 | -0.08(-0.47%) |
Jul 27, 2012 | 16.92 | 17.09 | 16.92 | 16.93 | 10,121 | +0.09(+0.53%) |
Jul 26, 2012 | 16.92 | 16.94 | 16.83 | 16.84 | 12,832 | +0.06(+0.37%) |
Jul 25, 2012 | 16.93 | 16.95 | 16.75 | 16.78 | 13,528 | -0.03(-0.19%) |
Jul 24, 2012 | 16.85 | 16.89 | 16.76 | 16.81 | 8,574 | +0.05(+0.30%) |
Jul 23, 2012 | 16.72 | 16.79 | 16.63 | 16.76 | 11,636 | +0.21(+1.27%) |
Jul 20, 2012 | 16.61 | 16.61 | 16.50 | 16.55 | 3,907 | +0.05(+0.30%) |
Jul 19, 2012 | 16.72 | 16.75 | 16.50 | 16.50 | 9,732 | -0.11(-0.66%) |
Jul 18, 2012 | 16.71 | 16.78 | 16.61 | 16.61 | 8,660 | -0.03(-0.18%) |
Jul 17, 2012 | 16.74 | 16.74 | 16.55 | 16.64 | 13,232 | -0.02(-0.12%) |
Jul 16, 2012 | 16.67 | 16.67 | 16.48 | 16.66 | 14,493 | +0.07(+0.42%) |
Jul 13, 2012 | 16.44 | 16.60 | 16.30 | 16.59 | 19,101 | +0.25(+1.53%) |
Jul 12, 2012 | 16.75 | 16.75 | 16.34 | 16.34 | 50,799 | -0.30(-1.80%) |
Jul 11, 2012 | 16.65 | 16.65 | 16.58 | 16.64 | 6,144 | +0.07(+0.42%) |
Jul 10, 2012 | 16.58 | 16.64 | 16.56 | 16.57 | 9,387 | -0.01(-0.04%) |
Jul 09, 2012 | 16.50 | 16.75 | 16.50 | 16.58 | 12,362 | +0.05(+0.28%) |
Jul 06, 2012 | 16.42 | 16.53 | 16.42 | 16.53 | 7,598 | +0.11(+0.65%) |
Jul 05, 2012 | 16.58 | 16.60 | 16.41 | 16.42 | 5,633 | -0.03(-0.16%) |
Jul 03, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 1,175 | +0.00(+0.00%) |
Jul 02, 2012 | 16.38 | 16.45 | 16.25 | 16.45 | 8,447 | +0.15(+0.92%) |
Jun 29, 2012 | 16.41 | 16.41 | 16.24 | 16.30 | 11,709 | +0.03(+0.18%) |
Jun 28, 2012 | 16.03 | 16.28 | 15.98 | 16.27 | 8,435 | +0.17(+1.06%) |
Jun 27, 2012 | 16.07 | 16.10 | 16.00 | 16.10 | 15,908 | +0.08(+0.50%) |
Jun 26, 2012 | 16.15 | 16.18 | 16.00 | 16.02 | 14,141 | -0.08(-0.50%) |
Jun 25, 2012 | 16.12 | 16.12 | 16.00 | 16.10 | 6,178 | +0.07(+0.44%) |
Jun 22, 2012 | 15.95 | 16.03 | 15.95 | 16.03 | 16,890 | +0.08(+0.50%) |
Jun 21, 2012 | 16.03 | 16.12 | 15.95 | 15.95 | 16,949 | -0.15(-0.93%) |
Jun 20, 2012 | 16.04 | 16.17 | 15.94 | 16.10 | 27,634 | +0.06(+0.37%) |
Jun 19, 2012 | 16.14 | 16.14 | 16.04 | 16.04 | 16,527 | -0.01(-0.06%) |
Jun 18, 2012 | 15.97 | 16.05 | 15.97 | 16.05 | 13,540 | +0.10(+0.63%) |
Jun 15, 2012 | 16.07 | 16.15 | 15.86 | 15.95 | 12,309 | -0.07(-0.44%) |
Jun 14, 2012 | 16.27 | 16.31 | 16.02 | 16.02 | 28,396 | -0.23(-1.42%) |
Jun 13, 2012 | 16.19 | 16.25 | 16.13 | 16.25 | 9,444 | +0.13(+0.81%) |
Jun 12, 2012 | 16.22 | 16.22 | 16.10 | 16.12 | 12,175 | -0.06(-0.37%) |
Jun 11, 2012 | 16.18 | 16.18 | 16.13 | 16.18 | 5,918 | +0.04(+0.25%) |
Jun 08, 2012 | 16.10 | 16.14 | 16.01 | 16.14 | 10,528 | +0.13(+0.82%) |
Jun 07, 2012 | 16.04 | 16.04 | 15.95 | 16.01 | 5,295 | +0.02(+0.12%) |
Jun 06, 2012 | 16.05 | 16.05 | 15.90 | 15.99 | 10,023 | -0.04(-0.25%) |
Jun 05, 2012 | 15.98 | 16.05 | 15.89 | 16.03 | 11,736 | +0.13(+0.82%) |
Jun 04, 2012 | 15.92 | 15.98 | 15.90 | 15.90 | 10,735 | -0.15(-0.93%) |
Jun 01, 2012 | 16.05 | 16.05 | 16.03 | 16.05 | 5,110 | +0.00(+0.00%) |
May 31, 2012 | 16.14 | 16.14 | 15.99 | 16.05 | 7,739 | -0.01(-0.09%) |
May 30, 2012 | 16.10 | 16.11 | 15.99 | 16.06 | 15,968 | -0.07(-0.41%) |
May 29, 2012 | 16.15 | 16.21 | 16.06 | 16.13 | 17,581 | -0.06(-0.37%) |
May 25, 2012 | 16.10 | 16.19 | 16.06 | 16.19 | 38,185 | +0.13(+0.82%) |
May 24, 2012 | 16.14 | 16.14 | 16.05 | 16.06 | 16,186 | -0.08(-0.51%) |
May 23, 2012 | 16.13 | 16.14 | 16.06 | 16.14 | 15,217 | +0.08(+0.50%) |
May 22, 2012 | 16.13 | 16.20 | 16.06 | 16.06 | 4,045 | -0.14(-0.86%) |
May 21, 2012 | 16.33 | 16.33 | 16.17 | 16.20 | 3,667 | -0.06(-0.37%) |
May 18, 2012 | 16.26 | 16.26 | 16.16 | 16.26 | 5,795 | +0.05(+0.31%) |
May 17, 2012 | 16.15 | 16.29 | 16.08 | 16.21 | 17,759 | -0.01(-0.06%) |
May 16, 2012 | 16.29 | 16.34 | 16.22 | 16.22 | 5,170 | +0.02(+0.12%) |
May 15, 2012 | 16.33 | 16.33 | 16.20 | 16.20 | 14,686 | -0.17(-1.04%) |
May 14, 2012 | 16.34 | 16.37 | 16.24 | 16.37 | 8,659 | +0.11(+0.68%) |
May 11, 2012 | 16.22 | 16.36 | 16.19 | 16.26 | 16,357 | -0.01(-0.06%) |
May 10, 2012 | 16.52 | 16.52 | 16.26 | 16.27 | 13,628 | -0.21(-1.25%) |
May 09, 2012 | 16.89 | 16.89 | 16.46 | 16.48 | 19,726 | -0.27(-1.64%) |
May 08, 2012 | 16.85 | 17.10 | 16.70 | 16.75 | 12,066 | -0.03(-0.17%) |
May 07, 2012 | 16.72 | 16.85 | 16.66 | 16.78 | 10,374 | +0.07(+0.41%) |
May 04, 2012 | 16.45 | 17.12 | 16.38 | 16.71 | 16,215 | +0.27(+1.64%) |
May 03, 2012 | 16.35 | 16.45 | 16.35 | 16.44 | 3,873 | +0.02(+0.12%) |
May 02, 2012 | 16.36 | 16.43 | 16.35 | 16.42 | 4,750 | +0.10(+0.61%) |