Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.81 | 17.65 | 16.81 | 17.48 | 64,627 | +0.48(+2.82%) |
Jul 30, 2012 | 16.63 | 17.06 | 16.46 | 17.00 | 43,418 | +0.34(+2.04%) |
Jul 27, 2012 | 15.91 | 16.81 | 15.60 | 16.66 | 44,463 | +0.85(+5.38%) |
Jul 26, 2012 | 16.05 | 16.28 | 15.08 | 15.81 | 51,339 | -0.18(-1.13%) |
Jul 25, 2012 | 16.10 | 16.23 | 15.87 | 15.99 | 31,493 | +0.02(+0.13%) |
Jul 24, 2012 | 16.34 | 16.37 | 15.84 | 15.97 | 29,890 | -0.26(-1.60%) |
Jul 23, 2012 | 16.43 | 16.43 | 16.20 | 16.23 | 24,994 | -0.37(-2.23%) |
Jul 20, 2012 | 17.71 | 17.86 | 16.50 | 16.60 | 33,134 | -1.22(-6.85%) |
Jul 19, 2012 | 18.52 | 18.73 | 17.82 | 17.82 | 63,700 | -0.57(-3.10%) |
Jul 18, 2012 | 18.75 | 18.77 | 17.91 | 18.39 | 102,149 | -0.40(-2.13%) |
Jul 17, 2012 | 18.22 | 18.85 | 18.01 | 18.79 | 48,404 | +0.68(+3.75%) |
Jul 16, 2012 | 18.37 | 18.37 | 18.07 | 18.11 | 60,436 | -0.24(-1.31%) |
Jul 13, 2012 | 18.00 | 18.38 | 17.93 | 18.35 | 36,475 | +0.34(+1.89%) |
Jul 12, 2012 | 17.71 | 18.07 | 17.58 | 18.01 | 32,275 | +0.23(+1.29%) |
Jul 11, 2012 | 17.71 | 18.05 | 17.50 | 17.78 | 71,295 | +0.02(+0.11%) |
Jul 10, 2012 | 17.67 | 18.07 | 17.67 | 17.76 | 36,258 | +0.16(+0.91%) |
Jul 09, 2012 | 17.50 | 17.79 | 17.33 | 17.60 | 24,199 | +0.03(+0.17%) |
Jul 06, 2012 | 17.28 | 17.79 | 16.91 | 17.57 | 21,500 | +0.08(+0.46%) |
Jul 05, 2012 | 18.01 | 18.23 | 17.44 | 17.49 | 22,231 | -0.49(-2.73%) |
Jul 03, 2012 | 17.50 | 18.03 | 17.49 | 17.98 | 14,454 | +0.41(+2.33%) |
Jul 02, 2012 | 16.40 | 17.59 | 16.26 | 17.57 | 33,372 | +1.22(+7.46%) |
Jun 29, 2012 | 16.86 | 16.86 | 16.13 | 16.35 | 111,211 | -0.25(-1.51%) |
Jun 28, 2012 | 17.11 | 17.27 | 16.51 | 16.60 | 17,247 | -0.70(-4.05%) |
Jun 27, 2012 | 17.29 | 17.62 | 17.10 | 17.30 | 16,482 | +0.11(+0.64%) |
Jun 26, 2012 | 17.40 | 17.54 | 17.06 | 17.19 | 34,362 | -0.13(-0.75%) |
Jun 25, 2012 | 17.49 | 17.59 | 17.00 | 17.32 | 21,931 | -0.17(-0.97%) |
Jun 22, 2012 | 18.01 | 18.02 | 17.22 | 17.49 | 364,769 | -0.34(-1.91%) |
Jun 21, 2012 | 17.97 | 18.14 | 17.72 | 17.83 | 30,905 | -0.21(-1.16%) |
Jun 20, 2012 | 18.25 | 18.38 | 17.64 | 18.04 | 20,098 | -0.31(-1.69%) |
Jun 19, 2012 | 18.26 | 18.53 | 18.13 | 18.35 | 41,677 | +0.08(+0.44%) |
Jun 18, 2012 | 18.30 | 18.54 | 18.04 | 18.27 | 26,409 | -0.22(-1.19%) |
Jun 15, 2012 | 17.75 | 18.86 | 17.75 | 18.49 | 57,353 | +0.73(+4.11%) |
Jun 14, 2012 | 17.57 | 17.80 | 17.51 | 17.76 | 30,148 | +0.23(+1.31%) |
Jun 13, 2012 | 17.54 | 17.57 | 17.41 | 17.53 | 42,747 | +0.03(+0.17%) |
Jun 12, 2012 | 17.55 | 17.56 | 17.33 | 17.50 | 63,931 | +0.09(+0.52%) |
Jun 11, 2012 | 17.23 | 17.74 | 16.89 | 17.41 | 68,774 | +0.29(+1.69%) |
Jun 08, 2012 | 16.27 | 17.47 | 16.15 | 17.12 | 57,879 | +0.95(+5.88%) |
Jun 07, 2012 | 17.20 | 17.20 | 16.14 | 16.17 | 97,014 | -0.92(-5.38%) |
Jun 06, 2012 | 17.93 | 18.18 | 17.02 | 17.09 | 499,688 | -0.82(-4.58%) |
Jun 05, 2012 | 17.56 | 17.91 | 17.20 | 17.91 | 38,785 | +0.30(+1.70%) |
Jun 04, 2012 | 18.80 | 18.86 | 17.43 | 17.61 | 41,781 | -1.19(-6.33%) |
Jun 01, 2012 | 19.19 | 19.35 | 18.55 | 18.80 | 40,531 | -0.76(-3.89%) |
May 31, 2012 | 19.07 | 19.58 | 19.05 | 19.56 | 49,645 | +0.49(+2.57%) |
May 30, 2012 | 18.67 | 19.19 | 18.59 | 19.07 | 27,939 | +0.27(+1.44%) |
May 29, 2012 | 18.33 | 18.92 | 18.33 | 18.80 | 39,246 | +0.44(+2.40%) |
May 25, 2012 | 18.28 | 18.48 | 18.01 | 18.36 | 52,443 | +0.11(+0.60%) |
May 24, 2012 | 18.82 | 18.82 | 17.85 | 18.25 | 41,612 | -0.64(-3.39%) |
May 23, 2012 | 19.11 | 19.11 | 18.18 | 18.89 | 46,977 | -0.37(-1.92%) |
May 22, 2012 | 18.84 | 19.49 | 18.52 | 19.26 | 84,227 | +0.42(+2.23%) |
May 21, 2012 | 18.08 | 18.95 | 17.99 | 18.84 | 12,527 | +0.85(+4.72%) |
May 18, 2012 | 17.70 | 18.32 | 17.70 | 17.99 | 52,977 | +0.12(+0.67%) |
May 17, 2012 | 18.76 | 18.76 | 17.67 | 17.87 | 100,037 | -0.89(-4.74%) |
May 16, 2012 | 18.77 | 19.12 | 18.53 | 18.76 | 108,606 | +0.00(+0.00%) |
May 15, 2012 | 18.07 | 18.83 | 17.71 | 18.76 | 66,317 | +0.41(+2.23%) |
May 14, 2012 | 19.15 | 19.36 | 18.27 | 18.35 | 32,193 | -0.98(-5.07%) |
May 11, 2012 | 19.12 | 19.63 | 19.08 | 19.33 | 32,950 | +0.10(+0.52%) |
May 10, 2012 | 20.28 | 20.33 | 18.85 | 19.23 | 108,019 | -1.20(-5.87%) |
May 09, 2012 | 20.73 | 20.97 | 20.26 | 20.43 | 61,425 | -0.58(-2.76%) |
May 08, 2012 | 20.79 | 21.11 | 20.50 | 21.01 | 98,348 | +0.16(+0.77%) |
May 07, 2012 | 20.42 | 21.15 | 20.02 | 20.85 | 62,686 | +0.29(+1.41%) |
May 04, 2012 | 20.50 | 20.92 | 20.14 | 20.56 | 40,484 | +0.25(+1.23%) |
May 03, 2012 | 20.50 | 20.50 | 20.25 | 20.31 | 32,768 | -0.24(-1.17%) |
May 02, 2012 | 20.75 | 20.75 | 19.85 | 20.55 | 108,301 | +0.28(+1.38%) |