Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.15 | 19.40 | 19.15 | 19.20 | 14,623 | +0.17(+0.89%) |
Jul 30, 2012 | 19.39 | 19.39 | 18.98 | 19.03 | 13,312 | -0.29(-1.52%) |
Jul 27, 2012 | 19.00 | 19.39 | 19.00 | 19.32 | 134,968 | +0.20(+1.07%) |
Jul 26, 2012 | 19.01 | 19.19 | 19.01 | 19.12 | 220,568 | +0.14(+0.74%) |
Jul 25, 2012 | 18.76 | 19.05 | 18.76 | 18.98 | 866,913 | +1.02(+5.68%) |
Jul 24, 2012 | 18.35 | 18.35 | 17.88 | 17.96 | 124,117 | -0.54(-2.92%) |
Jul 23, 2012 | 18.72 | 18.72 | 18.37 | 18.50 | 35,357 | -0.26(-1.39%) |
Jul 20, 2012 | 19.12 | 19.12 | 18.75 | 18.76 | 185,960 | -0.48(-2.49%) |
Jul 19, 2012 | 19.46 | 19.46 | 19.13 | 19.24 | 112,848 | +0.16(+0.84%) |
Jul 18, 2012 | 19.10 | 19.10 | 18.81 | 19.08 | 301,090 | -0.51(-2.61%) |
Jul 17, 2012 | 19.65 | 19.65 | 19.42 | 19.59 | 250,072 | +0.11(+0.57%) |
Jul 16, 2012 | 19.18 | 19.54 | 19.18 | 19.48 | 203,114 | +0.07(+0.36%) |
Jul 14, 2012 | 19.13 | 19.41 | 19.13 | 19.41 | 1,531,694 | +0.00(+0.00%) |
Jul 13, 2012 | 19.13 | 19.41 | 19.13 | 19.41 | 1,531,694 | +0.84(+4.52%) |
Jul 12, 2012 | 18.54 | 18.65 | 18.51 | 18.57 | 15,158 | -0.10(-0.52%) |
Jul 11, 2012 | 18.66 | 18.70 | 18.54 | 18.67 | 11,863 | +0.37(+2.01%) |
Jul 10, 2012 | 18.60 | 18.60 | 18.28 | 18.30 | 8,519 | +0.02(+0.11%) |
Jul 09, 2012 | 18.07 | 18.28 | 18.07 | 18.28 | 4,926 | +0.28(+1.56%) |
Jul 06, 2012 | 18.09 | 18.09 | 17.89 | 18.00 | 17,395 | +0.17(+0.95%) |
Jul 05, 2012 | 17.82 | 17.89 | 17.77 | 17.83 | 16,740 | -0.60(-3.26%) |
Jul 03, 2012 | 18.63 | 18.63 | 18.33 | 18.43 | 6,075 | -0.22(-1.18%) |
Jul 02, 2012 | 18.79 | 18.79 | 18.50 | 18.65 | 10,017 | +0.09(+0.48%) |
Jun 29, 2012 | 18.48 | 18.60 | 18.47 | 18.56 | 12,811 | +0.18(+0.98%) |
Jun 28, 2012 | 18.20 | 18.47 | 18.20 | 18.38 | 18,540 | +0.63(+3.55%) |
Jun 27, 2012 | 17.68 | 17.80 | 17.68 | 17.75 | 17,116 | +0.68(+3.98%) |
Jun 26, 2012 | 17.03 | 17.12 | 17.00 | 17.07 | 5,718 | -0.03(-0.18%) |
Jun 25, 2012 | 17.17 | 17.26 | 17.06 | 17.10 | 21,127 | -0.04(-0.23%) |
Jun 22, 2012 | 16.98 | 17.18 | 16.96 | 17.14 | 10,483 | +0.50(+3.00%) |
Jun 21, 2012 | 16.76 | 16.91 | 16.61 | 16.64 | 22,837 | +0.17(+1.03%) |
Jun 20, 2012 | 16.47 | 16.53 | 16.42 | 16.47 | 10,218 | +0.09(+0.55%) |
Jun 19, 2012 | 16.35 | 16.50 | 16.33 | 16.38 | 32,756 | +0.27(+1.68%) |
Jun 18, 2012 | 16.19 | 16.19 | 16.06 | 16.11 | 5,785 | -0.33(-2.01%) |
Jun 15, 2012 | 16.12 | 16.44 | 16.12 | 16.44 | 12,070 | +0.32(+1.99%) |
Jun 14, 2012 | 16.02 | 16.19 | 16.02 | 16.12 | 116,658 | +0.20(+1.26%) |
Jun 13, 2012 | 16.06 | 16.06 | 15.87 | 15.92 | 11,967 | +0.08(+0.51%) |
Jun 12, 2012 | 15.71 | 15.84 | 15.71 | 15.84 | 68,317 | +0.12(+0.76%) |
Jun 11, 2012 | 15.95 | 15.95 | 15.72 | 15.72 | 13,729 | -0.33(-2.06%) |
Jun 08, 2012 | 15.86 | 16.05 | 15.86 | 16.05 | 10,752 | +0.12(+0.75%) |
Jun 07, 2012 | 16.08 | 16.08 | 15.91 | 15.93 | 19,618 | -0.24(-1.48%) |
Jun 06, 2012 | 15.95 | 16.19 | 15.95 | 16.17 | 17,863 | +0.47(+2.99%) |
Jun 05, 2012 | 15.47 | 15.70 | 15.47 | 15.70 | 12,536 | +0.08(+0.51%) |
Jun 04, 2012 | 15.50 | 15.62 | 15.45 | 15.62 | 24,476 | +0.19(+1.23%) |
Jun 02, 2012 | 15.61 | 15.66 | 15.43 | 15.43 | 20,126 | +0.00(+0.00%) |
Jun 01, 2012 | 15.61 | 15.66 | 15.43 | 15.43 | 20,126 | +0.01(+0.06%) |
May 31, 2012 | 15.41 | 15.54 | 15.39 | 15.42 | 73,212 | +0.47(+3.14%) |
May 30, 2012 | 14.99 | 15.05 | 14.94 | 14.95 | 18,868 | +0.12(+0.81%) |
May 29, 2012 | 14.75 | 14.94 | 14.69 | 14.83 | 54,445 | +0.38(+2.63%) |
May 25, 2012 | 14.30 | 14.54 | 14.30 | 14.45 | 14,202 | +0.07(+0.49%) |
May 24, 2012 | 14.58 | 14.58 | 14.28 | 14.38 | 10,288 | +0.09(+0.63%) |
May 23, 2012 | 14.15 | 14.36 | 14.15 | 14.29 | 15,085 | -0.26(-1.77%) |
May 22, 2012 | 14.50 | 14.65 | 14.50 | 14.55 | 29,904 | -0.29(-1.97%) |
May 21, 2012 | 14.75 | 14.86 | 14.68 | 14.84 | 24,766 | +0.42(+2.91%) |
May 18, 2012 | 14.35 | 14.53 | 14.35 | 14.42 | 14,925 | -0.33(-2.24%) |
May 17, 2012 | 14.80 | 14.83 | 14.72 | 14.75 | 14,993 | -0.07(-0.47%) |
May 16, 2012 | 14.86 | 14.93 | 14.82 | 14.82 | 21,359 | -0.10(-0.67%) |
May 15, 2012 | 15.06 | 15.11 | 14.92 | 14.92 | 14,637 | -0.13(-0.86%) |
May 14, 2012 | 15.12 | 15.12 | 15.05 | 15.05 | 9,806 | +0.24(+1.62%) |
May 11, 2012 | 14.79 | 14.84 | 14.76 | 14.81 | 9,060 | -0.25(-1.66%) |
May 10, 2012 | 14.97 | 15.20 | 14.97 | 15.06 | 19,881 | -0.29(-1.89%) |
May 09, 2012 | 15.10 | 15.38 | 14.91 | 15.35 | 354,458 | +0.45(+3.02%) |
May 08, 2012 | 14.87 | 14.93 | 14.76 | 14.90 | 135,937 | -0.10(-0.67%) |
May 07, 2012 | 14.71 | 15.05 | 14.71 | 15.00 | 118,132 | +0.35(+2.39%) |
May 04, 2012 | 14.61 | 14.65 | 14.48 | 14.65 | 328,648 | +0.02(+0.14%) |
May 03, 2012 | 14.70 | 14.74 | 14.61 | 14.63 | 145,822 | -0.12(-0.81%) |
May 02, 2012 | 14.79 | 14.89 | 14.71 | 14.75 | 337,196 | -0.24(-1.60%) |