Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.50 | 17.75 | 17.35 | 17.37 | 243,484 | -0.18(-1.02%) |
Jul 30, 2012 | 17.89 | 17.92 | 17.48 | 17.55 | 214,503 | -0.30(-1.70%) |
Jul 27, 2012 | 17.43 | 17.89 | 17.20 | 17.85 | 356,708 | +0.52(+2.99%) |
Jul 26, 2012 | 17.55 | 17.55 | 17.10 | 17.33 | 137,620 | +0.04(+0.26%) |
Jul 25, 2012 | 17.22 | 17.48 | 17.12 | 17.29 | 231,338 | +0.13(+0.78%) |
Jul 24, 2012 | 17.21 | 17.21 | 16.93 | 17.15 | 405,878 | +0.06(+0.37%) |
Jul 23, 2012 | 16.98 | 17.27 | 16.80 | 17.09 | 315,926 | -0.29(-1.65%) |
Jul 20, 2012 | 17.73 | 17.73 | 17.36 | 17.38 | 308,320 | -0.42(-2.36%) |
Jul 19, 2012 | 17.57 | 18.44 | 17.57 | 17.80 | 492,115 | +0.27(+1.53%) |
Jul 18, 2012 | 16.98 | 17.61 | 16.88 | 17.53 | 298,579 | +0.54(+3.21%) |
Jul 17, 2012 | 17.46 | 17.48 | 16.95 | 16.98 | 372,037 | -0.29(-1.71%) |
Jul 16, 2012 | 17.66 | 17.71 | 17.23 | 17.28 | 199,012 | -0.43(-2.42%) |
Jul 13, 2012 | 17.55 | 17.82 | 17.48 | 17.71 | 171,717 | +0.23(+1.33%) |
Jul 12, 2012 | 17.36 | 17.57 | 17.20 | 17.48 | 223,445 | +0.00(+0.00%) |
Jul 11, 2012 | 17.68 | 17.74 | 17.34 | 17.48 | 224,344 | -0.20(-1.11%) |
Jul 10, 2012 | 17.78 | 17.95 | 17.56 | 17.67 | 405,824 | +0.04(+0.25%) |
Jul 09, 2012 | 17.69 | 17.79 | 17.40 | 17.63 | 377,780 | -0.15(-0.85%) |
Jul 06, 2012 | 18.41 | 18.45 | 17.71 | 17.78 | 348,755 | -0.90(-4.83%) |
Jul 05, 2012 | 18.66 | 18.91 | 18.54 | 18.68 | 438,602 | +0.01(+0.05%) |
Jul 03, 2012 | 18.46 | 18.75 | 18.39 | 18.67 | 327,306 | +0.14(+0.77%) |
Jul 02, 2012 | 18.54 | 18.54 | 18.21 | 18.53 | 558,226 | -0.12(-0.62%) |
Jun 29, 2012 | 18.06 | 18.67 | 17.92 | 18.65 | 539,212 | +1.05(+5.94%) |
Jun 28, 2012 | 17.73 | 18.05 | 17.18 | 17.60 | 536,479 | -0.18(-1.00%) |
Jun 27, 2012 | 17.32 | 17.82 | 17.29 | 17.78 | 297,108 | +0.54(+3.16%) |
Jun 26, 2012 | 17.29 | 17.47 | 17.19 | 17.23 | 318,091 | +0.01(+0.05%) |
Jun 25, 2012 | 17.49 | 17.64 | 17.18 | 17.23 | 371,801 | -0.56(-3.16%) |
Jun 22, 2012 | 17.48 | 17.79 | 17.38 | 17.79 | 1,830,118 | +0.35(+2.00%) |
Jun 21, 2012 | 17.68 | 17.69 | 17.32 | 17.44 | 355,702 | -0.30(-1.71%) |
Jun 20, 2012 | 17.75 | 17.90 | 17.63 | 17.74 | 398,530 | +0.01(+0.05%) |
Jun 19, 2012 | 17.46 | 17.87 | 17.45 | 17.73 | 458,491 | +0.35(+2.00%) |
Jun 18, 2012 | 17.09 | 17.40 | 17.00 | 17.39 | 763,103 | +0.07(+0.41%) |
Jun 15, 2012 | 17.29 | 17.43 | 17.09 | 17.32 | 829,884 | +0.31(+1.84%) |
Jun 14, 2012 | 16.73 | 17.03 | 16.56 | 17.00 | 418,540 | +0.24(+1.44%) |
Jun 13, 2012 | 16.52 | 16.91 | 16.49 | 16.76 | 642,153 | +0.21(+1.30%) |
Jun 12, 2012 | 16.37 | 16.58 | 16.24 | 16.55 | 445,011 | +0.32(+1.98%) |
Jun 11, 2012 | 16.38 | 16.60 | 16.12 | 16.23 | 861,657 | +0.12(+0.78%) |
Jun 08, 2012 | 16.09 | 16.46 | 15.46 | 16.10 | 2,323,821 | -2.03(-11.19%) |
Jun 07, 2012 | 18.38 | 18.54 | 18.11 | 18.13 | 262,465 | +0.06(+0.35%) |
Jun 06, 2012 | 17.29 | 18.07 | 17.29 | 18.07 | 254,990 | +0.89(+5.20%) |
Jun 05, 2012 | 16.91 | 17.29 | 16.91 | 17.17 | 481,915 | +0.09(+0.52%) |
Jun 04, 2012 | 16.84 | 17.14 | 16.73 | 17.08 | 308,412 | +0.35(+2.08%) |
Jun 01, 2012 | 16.80 | 17.03 | 16.73 | 16.73 | 287,236 | -0.44(-2.55%) |
May 31, 2012 | 17.22 | 17.34 | 16.89 | 17.17 | 553,907 | -0.01(-0.05%) |
May 30, 2012 | 17.57 | 17.57 | 16.90 | 17.18 | 832,428 | -0.63(-3.51%) |
May 29, 2012 | 18.28 | 18.51 | 17.78 | 17.81 | 490,723 | -0.35(-1.92%) |
May 25, 2012 | 18.32 | 18.40 | 18.04 | 18.15 | 255,822 | -0.08(-0.44%) |
May 24, 2012 | 18.32 | 18.32 | 17.91 | 18.24 | 226,238 | -0.07(-0.39%) |
May 23, 2012 | 18.11 | 18.47 | 17.87 | 18.31 | 259,308 | -0.04(-0.24%) |
May 22, 2012 | 17.92 | 18.44 | 17.86 | 18.35 | 423,283 | +0.41(+2.29%) |
May 21, 2012 | 17.54 | 17.97 | 17.27 | 17.94 | 395,821 | +0.46(+2.66%) |
May 18, 2012 | 17.88 | 18.03 | 17.41 | 17.48 | 360,500 | -0.44(-2.44%) |
May 17, 2012 | 18.09 | 18.15 | 17.89 | 17.91 | 320,148 | -0.18(-0.99%) |
May 16, 2012 | 18.53 | 18.68 | 18.08 | 18.09 | 414,862 | -0.39(-2.13%) |
May 15, 2012 | 18.49 | 18.69 | 18.43 | 18.49 | 229,922 | -0.06(-0.34%) |
May 14, 2012 | 18.58 | 18.72 | 18.54 | 18.55 | 247,725 | -0.23(-1.24%) |
May 11, 2012 | 18.65 | 18.94 | 18.58 | 18.78 | 310,977 | -0.06(-0.33%) |
May 10, 2012 | 19.09 | 19.09 | 18.60 | 18.84 | 354,406 | -0.08(-0.43%) |
May 09, 2012 | 18.50 | 18.95 | 18.39 | 18.92 | 614,183 | +0.12(+0.62%) |
May 08, 2012 | 19.06 | 19.12 | 18.59 | 18.81 | 388,080 | -0.39(-2.05%) |
May 07, 2012 | 19.34 | 19.41 | 19.16 | 19.20 | 226,257 | -0.31(-1.60%) |
May 04, 2012 | 20.06 | 20.06 | 19.41 | 19.51 | 311,215 | -0.71(-3.49%) |
May 03, 2012 | 20.32 | 20.45 | 20.08 | 20.22 | 356,432 | -0.18(-0.88%) |
May 02, 2012 | 20.12 | 20.43 | 19.94 | 20.40 | 534,750 | +0.05(+0.26%) |