Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.01 | 19.14 | 18.96 | 19.02 | 431,420 | -0.03(-0.16%) |
Jul 30, 2012 | 19.35 | 19.52 | 18.89 | 19.05 | 670,554 | -0.28(-1.44%) |
Jul 27, 2012 | 19.32 | 19.49 | 19.08 | 19.32 | 574,238 | +0.01(+0.06%) |
Jul 26, 2012 | 19.77 | 19.97 | 19.31 | 19.31 | 407,547 | -0.25(-1.30%) |
Jul 25, 2012 | 19.38 | 19.66 | 19.37 | 19.57 | 319,005 | +0.21(+1.09%) |
Jul 24, 2012 | 19.04 | 19.37 | 18.89 | 19.36 | 363,958 | +0.35(+1.84%) |
Jul 23, 2012 | 19.31 | 19.40 | 19.01 | 19.01 | 440,525 | -0.50(-2.57%) |
Jul 20, 2012 | 19.62 | 19.69 | 19.46 | 19.51 | 265,045 | -0.24(-1.19%) |
Jul 19, 2012 | 19.57 | 19.92 | 19.46 | 19.74 | 933,998 | +0.10(+0.52%) |
Jul 18, 2012 | 19.78 | 19.88 | 19.51 | 19.64 | 799,802 | +0.18(+0.93%) |
Jul 17, 2012 | 19.20 | 19.61 | 19.10 | 19.46 | 479,920 | +0.43(+2.28%) |
Jul 16, 2012 | 19.10 | 19.18 | 18.98 | 19.02 | 217,410 | -0.14(-0.76%) |
Jul 13, 2012 | 18.87 | 19.22 | 18.82 | 19.17 | 227,242 | +0.35(+1.86%) |
Jul 12, 2012 | 18.73 | 18.85 | 18.47 | 18.82 | 245,660 | +0.01(+0.03%) |
Jul 11, 2012 | 18.81 | 18.87 | 18.66 | 18.81 | 274,408 | +0.02(+0.10%) |
Jul 10, 2012 | 18.70 | 18.90 | 18.64 | 18.79 | 506,313 | +0.10(+0.55%) |
Jul 09, 2012 | 18.69 | 18.70 | 18.49 | 18.69 | 377,932 | +0.01(+0.03%) |
Jul 06, 2012 | 18.19 | 18.81 | 18.13 | 18.69 | 550,784 | +0.34(+1.84%) |
Jul 05, 2012 | 18.05 | 18.37 | 18.03 | 18.35 | 586,333 | +0.21(+1.16%) |
Jul 03, 2012 | 18.16 | 18.22 | 17.81 | 18.14 | 194,773 | -0.03(-0.17%) |
Jul 02, 2012 | 18.11 | 18.29 | 18.00 | 18.17 | 345,522 | +0.08(+0.47%) |
Jun 29, 2012 | 18.71 | 18.71 | 18.06 | 18.08 | 1,318,577 | -0.42(-2.25%) |
Jun 28, 2012 | 18.29 | 18.59 | 18.09 | 18.50 | 405,447 | +0.17(+0.95%) |
Jun 27, 2012 | 17.82 | 18.50 | 17.80 | 18.32 | 1,940,503 | +0.56(+3.16%) |
Jun 26, 2012 | 17.35 | 17.79 | 17.35 | 17.76 | 414,423 | +0.49(+2.87%) |
Jun 25, 2012 | 16.94 | 17.31 | 16.65 | 17.27 | 376,906 | +0.16(+0.92%) |
Jun 22, 2012 | 17.38 | 17.47 | 16.69 | 17.11 | 1,003,282 | -0.17(-1.01%) |
Jun 21, 2012 | 17.69 | 17.75 | 17.27 | 17.29 | 290,391 | -0.45(-2.55%) |
Jun 20, 2012 | 17.63 | 17.82 | 17.57 | 17.74 | 302,246 | +0.18(+1.03%) |
Jun 19, 2012 | 17.30 | 17.60 | 17.26 | 17.56 | 1,185,198 | +0.43(+2.50%) |
Jun 18, 2012 | 17.12 | 17.17 | 16.87 | 17.13 | 367,243 | +0.22(+1.32%) |
Jun 15, 2012 | 17.00 | 17.12 | 16.89 | 16.91 | 343,278 | +0.07(+0.43%) |
Jun 14, 2012 | 16.80 | 16.89 | 16.59 | 16.83 | 747,016 | +0.03(+0.18%) |
Jun 13, 2012 | 16.58 | 16.83 | 16.38 | 16.80 | 1,307,800 | +0.19(+1.16%) |
Jun 12, 2012 | 16.15 | 16.65 | 16.15 | 16.61 | 1,158,423 | +0.69(+4.36%) |
Jun 11, 2012 | 16.05 | 16.25 | 15.87 | 15.92 | 848,393 | +0.02(+0.15%) |
Jun 08, 2012 | 15.69 | 15.93 | 15.58 | 15.89 | 640,726 | +0.11(+0.73%) |
Jun 07, 2012 | 15.84 | 15.99 | 15.61 | 15.78 | 585,937 | +0.07(+0.42%) |
Jun 06, 2012 | 15.61 | 15.78 | 15.51 | 15.71 | 1,034,658 | +0.24(+1.52%) |
Jun 05, 2012 | 15.13 | 15.60 | 15.08 | 15.48 | 1,136,704 | +0.25(+1.62%) |
Jun 04, 2012 | 15.39 | 15.63 | 15.08 | 15.23 | 511,067 | -0.19(-1.21%) |
Jun 01, 2012 | 15.67 | 15.96 | 15.37 | 15.42 | 614,226 | -0.51(-3.22%) |
May 31, 2012 | 15.86 | 16.01 | 15.56 | 15.93 | 633,363 | +0.27(+1.75%) |
May 30, 2012 | 15.87 | 15.87 | 15.54 | 15.65 | 515,380 | -0.27(-1.72%) |
May 29, 2012 | 15.93 | 16.11 | 15.75 | 15.93 | 288,656 | +0.12(+0.75%) |
May 25, 2012 | 15.75 | 15.93 | 15.51 | 15.81 | 536,312 | +0.08(+0.49%) |
May 24, 2012 | 15.49 | 15.79 | 15.36 | 15.73 | 495,881 | +0.28(+1.81%) |
May 23, 2012 | 15.51 | 15.59 | 15.30 | 15.45 | 732,519 | -0.14(-0.92%) |
May 22, 2012 | 15.89 | 16.05 | 15.49 | 15.60 | 769,046 | -0.21(-1.32%) |
May 21, 2012 | 15.51 | 15.85 | 15.35 | 15.80 | 4,578,470 | +0.29(+1.84%) |
May 18, 2012 | 15.98 | 16.31 | 15.46 | 15.52 | 861,830 | -0.43(-2.72%) |
May 17, 2012 | 16.84 | 16.85 | 15.84 | 15.95 | 974,807 | -0.90(-5.33%) |
May 16, 2012 | 17.35 | 17.46 | 16.84 | 16.85 | 113,294 | -0.40(-2.31%) |
May 15, 2012 | 17.25 | 17.41 | 17.14 | 17.25 | 86,565 | +0.07(+0.38%) |
May 14, 2012 | 17.38 | 17.44 | 16.83 | 17.18 | 155,672 | -0.33(-1.87%) |
May 11, 2012 | 17.61 | 17.68 | 17.39 | 17.51 | 71,784 | -0.20(-1.14%) |
May 10, 2012 | 17.79 | 17.91 | 17.60 | 17.71 | 79,286 | +0.05(+0.27%) |
May 09, 2012 | 17.28 | 17.81 | 17.28 | 17.66 | 154,463 | +0.28(+1.61%) |
May 08, 2012 | 17.31 | 17.47 | 16.88 | 17.38 | 346,898 | +0.11(+0.62%) |
May 07, 2012 | 17.59 | 17.71 | 17.24 | 17.28 | 361,039 | -0.43(-2.42%) |
May 04, 2012 | 18.36 | 18.38 | 17.68 | 17.71 | 214,363 | -0.63(-3.44%) |
May 03, 2012 | 18.42 | 18.42 | 17.95 | 18.34 | 197,230 | -0.04(-0.23%) |
May 02, 2012 | 18.34 | 18.50 | 18.33 | 18.38 | 150,421 | +0.01(+0.06%) |