Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.05 | 18.17 | 17.88 | 17.88 | 21,996 | -0.34(-1.87%) |
Jul 30, 2012 | 18.27 | 18.33 | 18.13 | 18.22 | 22,954 | -0.57(-3.03%) |
Jul 27, 2012 | 18.49 | 18.95 | 18.46 | 18.79 | 89,851 | +0.47(+2.57%) |
Jul 26, 2012 | 18.30 | 18.41 | 18.17 | 18.32 | 672,863 | +0.51(+2.86%) |
Jul 25, 2012 | 18.08 | 18.09 | 17.66 | 17.81 | 996,465 | +0.23(+1.31%) |
Jul 24, 2012 | 17.78 | 17.83 | 17.45 | 17.58 | 51,952 | +0.08(+0.46%) |
Jul 23, 2012 | 17.33 | 17.50 | 17.20 | 17.50 | 88,848 | +0.02(+0.11%) |
Jul 20, 2012 | 17.56 | 17.70 | 17.41 | 17.48 | 35,481 | -0.10(-0.58%) |
Jul 19, 2012 | 17.53 | 17.69 | 17.49 | 17.58 | 39,697 | +1.05(+6.37%) |
Jul 18, 2012 | 16.60 | 16.73 | 16.49 | 16.53 | 24,690 | -0.05(-0.30%) |
Jul 17, 2012 | 16.50 | 16.67 | 16.26 | 16.58 | 23,318 | +0.23(+1.41%) |
Jul 16, 2012 | 16.27 | 16.48 | 16.25 | 16.35 | 19,733 | +0.14(+0.86%) |
Jul 14, 2012 | 16.15 | 16.21 | 16.01 | 16.21 | 14,435 | +0.00(+0.00%) |
Jul 13, 2012 | 16.15 | 16.21 | 16.01 | 16.21 | 14,435 | +0.03(+0.18%) |
Jul 12, 2012 | 16.13 | 16.30 | 15.95 | 16.18 | 32,023 | +0.28(+1.77%) |
Jul 11, 2012 | 15.76 | 15.98 | 15.76 | 15.90 | 36,624 | +0.12(+0.76%) |
Jul 10, 2012 | 16.01 | 16.01 | 15.75 | 15.78 | 22,140 | +0.00(+0.00%) |
Jul 09, 2012 | 15.80 | 15.86 | 15.69 | 15.78 | 22,407 | +0.06(+0.38%) |
Jul 06, 2012 | 15.83 | 15.85 | 15.60 | 15.72 | 13,131 | -0.13(-0.82%) |
Jul 05, 2012 | 15.83 | 15.93 | 15.76 | 15.85 | 34,037 | -0.17(-1.06%) |
Jul 03, 2012 | 15.84 | 16.05 | 15.79 | 16.02 | 26,942 | +0.29(+1.84%) |
Jul 02, 2012 | 15.57 | 15.80 | 15.46 | 15.73 | 24,516 | +0.06(+0.38%) |
Jun 30, 2012 | 15.54 | 15.75 | 15.52 | 15.67 | 17,351 | +0.01(+0.06%) |
Jun 29, 2012 | 15.54 | 15.75 | 15.52 | 15.66 | 17,528 | +0.96(+6.53%) |
Jun 28, 2012 | 14.51 | 14.76 | 14.45 | 14.70 | 68,318 | -0.13(-0.88%) |
Jun 27, 2012 | 14.77 | 14.83 | 14.70 | 14.83 | 47,996 | +0.07(+0.47%) |
Jun 26, 2012 | 14.70 | 14.86 | 14.67 | 14.76 | 31,352 | -0.24(-1.60%) |
Jun 25, 2012 | 14.98 | 15.02 | 14.83 | 15.00 | 46,613 | -0.27(-1.77%) |
Jun 22, 2012 | 15.22 | 15.33 | 15.09 | 15.27 | 36,556 | -0.13(-0.84%) |
Jun 21, 2012 | 15.67 | 15.75 | 15.39 | 15.40 | 197,161 | -0.47(-2.96%) |
Jun 20, 2012 | 15.82 | 16.10 | 15.75 | 15.87 | 105,078 | -0.10(-0.63%) |
Jun 19, 2012 | 15.82 | 16.16 | 15.80 | 15.97 | 78,633 | +0.23(+1.46%) |
Jun 18, 2012 | 15.65 | 15.81 | 15.65 | 15.74 | 45,351 | -0.17(-1.07%) |
Jun 15, 2012 | 15.46 | 15.91 | 15.46 | 15.91 | 185,465 | +0.30(+1.90%) |
Jun 14, 2012 | 15.45 | 15.68 | 15.45 | 15.61 | 39,469 | -0.07(-0.42%) |
Jun 13, 2012 | 15.57 | 15.84 | 15.57 | 15.68 | 34,302 | -0.13(-0.82%) |
Jun 12, 2012 | 15.67 | 15.83 | 15.64 | 15.81 | 15,231 | +0.16(+1.02%) |
Jun 11, 2012 | 15.90 | 15.96 | 15.58 | 15.65 | 22,484 | -0.26(-1.63%) |
Jun 08, 2012 | 15.61 | 15.91 | 15.57 | 15.91 | 21,181 | +0.02(+0.13%) |
Jun 07, 2012 | 15.95 | 15.99 | 15.75 | 15.89 | 16,131 | +0.27(+1.73%) |
Jun 06, 2012 | 15.28 | 15.67 | 15.28 | 15.62 | 24,074 | +0.51(+3.38%) |
Jun 05, 2012 | 14.99 | 15.11 | 14.97 | 15.11 | 48,733 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.15 | 14.94 | 15.08 | 23,071 | +0.10(+0.67%) |
Jun 02, 2012 | 14.91 | 15.08 | 14.82 | 14.98 | 265,529 | +0.00(+0.00%) |
Jun 01, 2012 | 14.91 | 15.08 | 14.82 | 14.98 | 265,529 | -0.27(-1.77%) |
May 31, 2012 | 15.32 | 15.34 | 15.13 | 15.25 | 69,248 | +0.00(+0.00%) |
May 30, 2012 | 15.53 | 15.53 | 15.25 | 15.25 | 29,431 | -0.66(-4.15%) |
May 29, 2012 | 15.93 | 16.07 | 15.74 | 15.91 | 36,947 | +0.35(+2.25%) |
May 25, 2012 | 15.51 | 15.67 | 15.50 | 15.56 | 28,701 | -0.02(-0.13%) |
May 24, 2012 | 15.67 | 15.83 | 15.52 | 15.58 | 32,742 | -0.37(-2.32%) |
May 23, 2012 | 15.93 | 15.95 | 15.61 | 15.95 | 31,935 | -0.16(-0.99%) |
May 22, 2012 | 16.20 | 16.42 | 16.10 | 16.11 | 38,289 | +0.05(+0.31%) |
May 21, 2012 | 15.75 | 16.12 | 15.75 | 16.06 | 48,811 | +0.48(+3.08%) |
May 18, 2012 | 15.65 | 15.65 | 15.52 | 15.58 | 20,389 | -0.06(-0.38%) |
May 17, 2012 | 15.65 | 15.76 | 15.59 | 15.64 | 55,635 | -0.04(-0.26%) |
May 16, 2012 | 15.90 | 15.99 | 15.66 | 15.68 | 22,361 | -0.16(-1.01%) |
May 15, 2012 | 15.83 | 16.05 | 15.83 | 15.84 | 54,099 | -0.40(-2.46%) |
May 14, 2012 | 16.25 | 16.34 | 16.17 | 16.24 | 17,053 | -0.47(-2.81%) |
May 11, 2012 | 16.51 | 16.95 | 16.51 | 16.71 | 25,525 | +0.15(+0.91%) |
May 10, 2012 | 16.72 | 16.85 | 16.55 | 16.56 | 29,491 | -0.11(-0.66%) |
May 09, 2012 | 16.29 | 16.69 | 16.23 | 16.67 | 25,497 | -0.37(-2.17%) |
May 08, 2012 | 16.95 | 17.04 | 16.74 | 17.04 | 42,151 | -0.16(-0.93%) |
May 07, 2012 | 17.07 | 17.24 | 17.05 | 17.20 | 15,259 | -0.05(-0.29%) |
May 04, 2012 | 17.30 | 17.43 | 17.11 | 17.25 | 30,737 | -0.43(-2.43%) |
May 03, 2012 | 17.68 | 17.80 | 17.57 | 17.68 | 29,132 | -0.36(-2.00%) |
May 02, 2012 | 17.86 | 18.10 | 17.86 | 18.04 | 43,760 | -0.07(-0.39%) |