Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.88 | 16.35 | 15.88 | 15.97 | 644,676 | +0.06(+0.40%) |
Jul 30, 2012 | 15.91 | 16.18 | 15.74 | 15.91 | 607,441 | +0.05(+0.29%) |
Jul 27, 2012 | 15.84 | 15.91 | 15.55 | 15.86 | 473,060 | +0.12(+0.75%) |
Jul 26, 2012 | 15.86 | 15.90 | 15.46 | 15.74 | 675,748 | +0.15(+0.99%) |
Jul 25, 2012 | 15.58 | 15.94 | 15.44 | 15.59 | 742,190 | +0.06(+0.38%) |
Jul 24, 2012 | 15.77 | 15.85 | 15.41 | 15.53 | 426,504 | -0.20(-1.30%) |
Jul 23, 2012 | 15.27 | 15.82 | 15.14 | 15.73 | 460,277 | +0.17(+1.11%) |
Jul 20, 2012 | 15.77 | 15.87 | 15.51 | 15.56 | 367,322 | -0.26(-1.66%) |
Jul 19, 2012 | 15.80 | 16.01 | 15.74 | 15.82 | 739,149 | +0.17(+1.10%) |
Jul 18, 2012 | 15.77 | 16.09 | 15.55 | 15.65 | 1,101,380 | -0.16(-1.03%) |
Jul 17, 2012 | 15.90 | 15.99 | 15.41 | 15.81 | 393,298 | +0.08(+0.52%) |
Jul 16, 2012 | 15.78 | 15.84 | 15.68 | 15.73 | 448,987 | -0.09(-0.54%) |
Jul 13, 2012 | 15.77 | 15.93 | 15.69 | 15.82 | 470,618 | +0.05(+0.29%) |
Jul 12, 2012 | 16.16 | 16.16 | 15.72 | 15.77 | 557,523 | -0.55(-3.39%) |
Jul 11, 2012 | 16.49 | 16.63 | 16.27 | 16.33 | 415,642 | -0.11(-0.66%) |
Jul 10, 2012 | 16.55 | 16.82 | 16.36 | 16.44 | 678,208 | -0.19(-1.17%) |
Jul 09, 2012 | 16.83 | 16.91 | 16.55 | 16.63 | 548,694 | -0.28(-1.66%) |
Jul 06, 2012 | 17.39 | 17.46 | 16.73 | 16.91 | 342,101 | -0.70(-3.96%) |
Jul 05, 2012 | 17.47 | 17.84 | 17.34 | 17.61 | 415,611 | +0.11(+0.65%) |
Jul 03, 2012 | 17.14 | 17.57 | 17.14 | 17.50 | 335,957 | +0.29(+1.71%) |
Jul 02, 2012 | 16.99 | 17.20 | 16.65 | 17.20 | 641,929 | +0.30(+1.77%) |
Jun 29, 2012 | 16.70 | 16.98 | 16.60 | 16.90 | 887,622 | +0.60(+3.67%) |
Jun 28, 2012 | 16.74 | 17.35 | 16.28 | 16.30 | 699,519 | -0.61(-3.62%) |
Jun 27, 2012 | 16.80 | 17.01 | 16.73 | 16.92 | 592,810 | +0.03(+0.19%) |
Jun 26, 2012 | 17.09 | 17.19 | 16.75 | 16.88 | 474,899 | -0.16(-0.93%) |
Jun 25, 2012 | 17.45 | 17.46 | 16.89 | 17.04 | 572,212 | -0.59(-3.34%) |
Jun 22, 2012 | 17.70 | 17.87 | 17.57 | 17.63 | 543,029 | +0.05(+0.31%) |
Jun 21, 2012 | 18.41 | 18.47 | 17.55 | 17.58 | 586,099 | -0.80(-4.34%) |
Jun 20, 2012 | 18.47 | 18.70 | 18.33 | 18.38 | 539,734 | -0.15(-0.81%) |
Jun 19, 2012 | 18.13 | 18.61 | 18.13 | 18.52 | 396,763 | +0.43(+2.38%) |
Jun 18, 2012 | 17.55 | 18.12 | 17.51 | 18.09 | 489,426 | +0.42(+2.36%) |
Jun 15, 2012 | 17.40 | 17.73 | 17.30 | 17.68 | 546,304 | +0.21(+1.19%) |
Jun 14, 2012 | 17.51 | 17.60 | 17.22 | 17.47 | 454,762 | -0.05(-0.26%) |
Jun 13, 2012 | 17.97 | 18.19 | 17.40 | 17.51 | 1,055,671 | -1.06(-5.69%) |
Jun 12, 2012 | 18.29 | 18.69 | 18.28 | 18.57 | 278,585 | +0.34(+1.89%) |
Jun 11, 2012 | 18.92 | 18.97 | 18.21 | 18.23 | 383,271 | -0.54(-2.87%) |
Jun 08, 2012 | 18.13 | 18.84 | 18.09 | 18.76 | 316,023 | +0.58(+3.19%) |
Jun 07, 2012 | 18.59 | 18.79 | 18.17 | 18.18 | 315,319 | -0.25(-1.35%) |
Jun 06, 2012 | 18.18 | 18.58 | 18.18 | 18.43 | 494,714 | +0.37(+2.03%) |
Jun 05, 2012 | 17.90 | 18.15 | 17.76 | 18.07 | 828,597 | +0.08(+0.43%) |
Jun 04, 2012 | 17.99 | 18.30 | 17.80 | 17.99 | 395,545 | +0.15(+0.86%) |
Jun 01, 2012 | 18.12 | 18.29 | 17.81 | 17.84 | 391,645 | -0.66(-3.55%) |
May 31, 2012 | 18.43 | 18.59 | 18.13 | 18.49 | 439,034 | +0.08(+0.44%) |
May 30, 2012 | 18.34 | 18.55 | 18.21 | 18.41 | 391,345 | -0.12(-0.66%) |
May 29, 2012 | 18.85 | 18.86 | 18.33 | 18.53 | 600,324 | -0.35(-1.87%) |
May 25, 2012 | 18.82 | 19.05 | 18.67 | 18.89 | 349,926 | +0.10(+0.53%) |
May 24, 2012 | 18.95 | 19.11 | 18.52 | 18.79 | 219,275 | -0.24(-1.28%) |
May 23, 2012 | 18.56 | 19.08 | 18.34 | 19.03 | 591,486 | +0.34(+1.82%) |
May 22, 2012 | 18.87 | 19.00 | 18.59 | 18.69 | 299,518 | -0.25(-1.31%) |
May 21, 2012 | 18.80 | 19.00 | 18.45 | 18.94 | 448,469 | +0.22(+1.19%) |
May 18, 2012 | 18.89 | 19.09 | 18.64 | 18.72 | 524,553 | -0.22(-1.15%) |
May 17, 2012 | 19.13 | 19.35 | 18.93 | 18.94 | 786,208 | -0.11(-0.57%) |
May 16, 2012 | 19.30 | 19.40 | 19.00 | 19.05 | 343,112 | -0.16(-0.82%) |
May 15, 2012 | 19.11 | 19.57 | 18.96 | 19.20 | 567,805 | +0.17(+0.88%) |
May 14, 2012 | 18.99 | 19.17 | 18.77 | 19.04 | 819,703 | -0.26(-1.34%) |
May 11, 2012 | 19.10 | 19.46 | 18.98 | 19.29 | 423,021 | -0.00(-0.02%) |
May 10, 2012 | 19.33 | 19.46 | 18.95 | 19.30 | 618,161 | +0.03(+0.14%) |
May 09, 2012 | 18.98 | 19.37 | 18.88 | 19.27 | 816,053 | -0.14(-0.70%) |
May 08, 2012 | 18.75 | 19.52 | 18.59 | 19.41 | 1,405,518 | +0.17(+0.89%) |
May 07, 2012 | 18.77 | 19.43 | 18.55 | 19.24 | 1,237,897 | +0.31(+1.65%) |
May 04, 2012 | 17.61 | 20.20 | 17.48 | 18.92 | 4,160,173 | +2.08(+12.36%) |
May 03, 2012 | 17.19 | 17.19 | 16.69 | 16.84 | 530,086 | -0.42(-2.44%) |
May 02, 2012 | 16.85 | 17.31 | 16.69 | 17.26 | 691,061 | +0.24(+1.38%) |