Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.13 | 16.24 | 16.11 | 16.19 | 4,329 | -0.82(-4.82%) |
Jul 30, 2012 | 16.76 | 17.03 | 16.76 | 17.01 | 5,599 | -0.32(-1.85%) |
Jul 27, 2012 | 17.08 | 17.41 | 17.08 | 17.33 | 3,161 | +0.99(+6.06%) |
Jul 26, 2012 | 16.37 | 16.40 | 16.33 | 16.34 | 1,315 | +0.13(+0.81%) |
Jul 25, 2012 | 16.18 | 16.25 | 16.05 | 16.21 | 13,471 | +0.61(+3.90%) |
Jul 24, 2012 | 15.88 | 15.88 | 15.47 | 15.60 | 10,391 | +0.26(+1.69%) |
Jul 23, 2012 | 15.21 | 15.34 | 15.21 | 15.34 | 1,393 | -0.34(-2.17%) |
Jul 20, 2012 | 15.61 | 15.77 | 15.61 | 15.68 | 2,895 | -0.20(-1.26%) |
Jul 19, 2012 | 15.95 | 15.95 | 15.88 | 15.88 | 403 | +0.25(+1.59%) |
Jul 18, 2012 | 15.55 | 15.65 | 15.55 | 15.63 | 10,364 | -0.27(-1.69%) |
Jul 17, 2012 | 15.77 | 15.91 | 15.61 | 15.90 | 6,135 | +0.41(+2.65%) |
Jul 16, 2012 | 15.43 | 15.60 | 15.36 | 15.49 | 3,670 | +0.18(+1.18%) |
Jul 14, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.00(+0.00%) |
Jul 13, 2012 | 15.17 | 15.31 | 15.17 | 15.31 | 845 | +0.04(+0.26%) |
Jul 12, 2012 | 15.13 | 15.27 | 15.13 | 15.27 | 4,561 | -0.03(-0.20%) |
Jul 11, 2012 | 15.38 | 15.38 | 15.30 | 15.30 | 913 | -0.35(-2.24%) |
Jul 10, 2012 | 15.68 | 15.78 | 15.62 | 15.65 | 2,869 | -0.01(-0.06%) |
Jul 09, 2012 | 15.48 | 15.66 | 15.48 | 15.66 | 2,041 | +0.07(+0.45%) |
Jul 06, 2012 | 15.54 | 15.70 | 15.54 | 15.59 | 3,769 | -0.01(-0.06%) |
Jul 05, 2012 | 15.55 | 15.68 | 15.53 | 15.60 | 3,095 | -0.75(-4.59%) |
Jul 03, 2012 | 16.07 | 16.35 | 16.07 | 16.35 | 2,330 | +0.22(+1.36%) |
Jul 02, 2012 | 16.02 | 16.13 | 15.88 | 16.13 | 143,899 | +0.35(+2.22%) |
Jun 29, 2012 | 15.68 | 15.78 | 15.68 | 15.78 | 899 | +0.95(+6.41%) |
Jun 28, 2012 | 14.71 | 14.83 | 14.71 | 14.83 | 1,149 | -0.28(-1.85%) |
Jun 27, 2012 | 14.64 | 15.14 | 14.64 | 15.11 | 3,903 | +0.56(+3.85%) |
Jun 26, 2012 | 14.58 | 14.60 | 14.52 | 14.55 | 4,075 | -0.25(-1.69%) |
Jun 25, 2012 | 14.71 | 14.88 | 14.65 | 14.80 | 3,073 | -0.46(-3.01%) |
Jun 22, 2012 | 15.20 | 15.26 | 15.11 | 15.26 | 2,423 | +0.47(+3.18%) |
Jun 21, 2012 | 15.08 | 15.08 | 14.79 | 14.79 | 6,704 | -0.49(-3.21%) |
Jun 20, 2012 | 14.99 | 15.38 | 14.99 | 15.28 | 10,102 | +0.39(+2.62%) |
Jun 19, 2012 | 14.65 | 15.01 | 14.65 | 14.89 | 2,292 | +0.15(+1.02%) |
Jun 18, 2012 | 14.64 | 14.94 | 14.64 | 14.74 | 1,613 | -0.29(-1.93%) |
Jun 15, 2012 | 14.73 | 15.03 | 14.73 | 15.03 | 2,195 | +0.50(+3.44%) |
Jun 14, 2012 | 14.29 | 14.68 | 14.29 | 14.53 | 2,490 | +0.28(+1.96%) |
Jun 13, 2012 | 14.20 | 14.34 | 14.20 | 14.25 | 1,951 | +0.08(+0.56%) |
Jun 12, 2012 | 14.32 | 14.35 | 14.17 | 14.17 | 1,082 | -0.18(-1.25%) |
Jun 11, 2012 | 14.57 | 14.60 | 14.35 | 14.35 | 2,149 | -0.26(-1.78%) |
Jun 08, 2012 | 14.40 | 14.61 | 14.40 | 14.61 | 700 | -0.16(-1.08%) |
Jun 07, 2012 | 15.19 | 15.19 | 14.77 | 14.77 | 2,608 | +0.02(+0.14%) |
Jun 06, 2012 | 14.65 | 14.81 | 14.65 | 14.75 | 2,258 | +0.75(+5.36%) |
Jun 05, 2012 | 14.04 | 14.23 | 13.95 | 14.00 | 3,020 | -0.15(-1.06%) |
Jun 04, 2012 | 14.17 | 14.24 | 13.97 | 14.15 | 3,431 | -0.25(-1.74%) |
Jun 01, 2012 | 14.49 | 14.49 | 14.25 | 14.40 | 574 | -0.70(-4.64%) |
May 31, 2012 | 14.98 | 15.13 | 14.79 | 15.10 | 5,549 | +0.14(+0.94%) |
May 30, 2012 | 15.29 | 15.29 | 14.95 | 14.96 | 2,641 | -0.57(-3.67%) |
May 29, 2012 | 15.64 | 15.83 | 15.53 | 15.53 | 3,455 | +0.35(+2.31%) |
May 25, 2012 | 15.18 | 15.18 | 15.11 | 15.18 | 31,695 | +0.07(+0.46%) |
May 24, 2012 | 15.32 | 15.45 | 15.10 | 15.11 | 13,959 | -0.53(-3.39%) |
May 23, 2012 | 15.53 | 15.64 | 15.18 | 15.64 | 1,902 | -0.08(-0.51%) |
May 22, 2012 | 15.69 | 15.85 | 15.64 | 15.72 | 7,166 | -0.20(-1.23%) |
May 21, 2012 | 16.00 | 16.00 | 15.68 | 15.92 | 20,120 | -0.56(-3.42%) |
May 18, 2012 | 16.39 | 16.57 | 16.29 | 16.48 | 1,278 | +0.08(+0.49%) |
May 17, 2012 | 16.68 | 16.68 | 16.40 | 16.40 | 4,968 | -0.31(-1.86%) |
May 16, 2012 | 16.64 | 16.72 | 16.60 | 16.71 | 2,502 | +0.12(+0.72%) |
May 15, 2012 | 16.61 | 16.86 | 16.59 | 16.59 | 4,695 | -0.19(-1.13%) |
May 14, 2012 | 16.92 | 16.92 | 16.69 | 16.78 | 13,145 | -0.64(-3.67%) |
May 11, 2012 | 17.42 | 17.46 | 17.30 | 17.42 | 2,821 | +0.20(+1.16%) |
May 10, 2012 | 17.27 | 17.33 | 17.20 | 17.22 | 7,584 | -0.09(-0.52%) |
May 09, 2012 | 17.18 | 17.31 | 17.09 | 17.31 | 4,489 | +0.56(+3.34%) |
May 08, 2012 | 16.82 | 16.92 | 16.53 | 16.75 | 4,115 | -0.36(-2.10%) |
May 07, 2012 | 16.74 | 17.11 | 16.74 | 17.11 | 9,519 | -0.31(-1.78%) |
May 04, 2012 | 16.84 | 17.55 | 16.84 | 17.42 | 5,350 | +0.28(+1.63%) |
May 03, 2012 | 17.12 | 17.32 | 17.05 | 17.14 | 31,416 | -0.10(-0.58%) |
May 02, 2012 | 17.08 | 17.29 | 17.07 | 17.24 | 9,629 | -0.58(-3.25%) |