Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.77 | 18.85 | 16.70 | 18.24 | 177,902 | -1.55(-7.82%) |
Jul 30, 2012 | 20.09 | 20.88 | 19.38 | 19.79 | 113,312 | -0.32(-1.58%) |
Jul 27, 2012 | 19.12 | 20.28 | 19.12 | 20.11 | 62,045 | +1.02(+5.37%) |
Jul 26, 2012 | 19.06 | 19.65 | 18.85 | 19.08 | 48,803 | +0.34(+1.79%) |
Jul 25, 2012 | 18.69 | 19.07 | 18.27 | 18.75 | 40,646 | +0.20(+1.05%) |
Jul 24, 2012 | 19.00 | 19.06 | 18.34 | 18.55 | 37,825 | -0.31(-1.63%) |
Jul 23, 2012 | 18.15 | 19.12 | 17.79 | 18.86 | 89,562 | +0.20(+1.05%) |
Jul 20, 2012 | 19.41 | 19.41 | 18.55 | 18.66 | 53,096 | -0.91(-4.66%) |
Jul 19, 2012 | 19.89 | 19.94 | 19.50 | 19.57 | 33,560 | -0.15(-0.76%) |
Jul 18, 2012 | 18.76 | 20.05 | 18.73 | 19.72 | 65,623 | +0.88(+4.65%) |
Jul 17, 2012 | 19.05 | 19.18 | 18.49 | 18.85 | 73,180 | -0.07(-0.34%) |
Jul 16, 2012 | 18.33 | 19.49 | 18.07 | 18.91 | 102,303 | +0.57(+3.10%) |
Jul 13, 2012 | 18.73 | 19.07 | 18.28 | 18.34 | 45,938 | -0.26(-1.40%) |
Jul 12, 2012 | 18.80 | 18.80 | 18.12 | 18.61 | 58,485 | -0.45(-2.35%) |
Jul 11, 2012 | 19.09 | 19.48 | 18.92 | 19.05 | 35,906 | +0.06(+0.29%) |
Jul 10, 2012 | 20.10 | 20.25 | 18.61 | 19.00 | 96,611 | -0.88(-4.45%) |
Jul 09, 2012 | 20.07 | 20.12 | 19.57 | 19.88 | 54,610 | -0.27(-1.34%) |
Jul 06, 2012 | 19.74 | 20.42 | 19.20 | 20.15 | 94,170 | +0.04(+0.18%) |
Jul 05, 2012 | 18.29 | 20.36 | 18.24 | 20.11 | 151,531 | +1.70(+9.21%) |
Jul 03, 2012 | 17.50 | 18.42 | 17.50 | 18.42 | 30,086 | +0.99(+5.67%) |
Jul 02, 2012 | 17.24 | 17.61 | 16.91 | 17.43 | 94,267 | +0.20(+1.19%) |
Jun 29, 2012 | 17.76 | 18.01 | 16.94 | 17.23 | 113,735 | -0.07(-0.38%) |
Jun 28, 2012 | 17.11 | 17.49 | 16.96 | 17.29 | 83,349 | -0.08(-0.48%) |
Jun 27, 2012 | 17.45 | 17.72 | 17.29 | 17.38 | 112,994 | -0.11(-0.64%) |
Jun 26, 2012 | 17.65 | 17.88 | 17.16 | 17.49 | 48,588 | -0.24(-1.37%) |
Jun 25, 2012 | 17.23 | 17.82 | 17.12 | 17.73 | 89,708 | +0.07(+0.42%) |
Jun 22, 2012 | 17.18 | 17.71 | 17.09 | 17.66 | 356,561 | +0.58(+3.38%) |
Jun 21, 2012 | 17.66 | 17.70 | 16.89 | 17.08 | 58,804 | -0.66(-3.73%) |
Jun 20, 2012 | 17.01 | 17.74 | 16.78 | 17.74 | 122,138 | +0.80(+4.73%) |
Jun 19, 2012 | 15.84 | 17.23 | 15.84 | 16.94 | 105,499 | +1.23(+7.83%) |
Jun 18, 2012 | 15.75 | 15.91 | 15.56 | 15.71 | 58,070 | -0.20(-1.29%) |
Jun 15, 2012 | 15.92 | 15.94 | 15.42 | 15.91 | 83,103 | +0.01(+0.06%) |
Jun 14, 2012 | 16.05 | 16.14 | 15.53 | 15.90 | 100,723 | -0.18(-1.10%) |
Jun 13, 2012 | 16.87 | 16.87 | 15.98 | 16.08 | 136,864 | -0.91(-5.37%) |
Jun 12, 2012 | 16.54 | 17.00 | 16.25 | 16.99 | 93,691 | +0.49(+2.99%) |
Jun 11, 2012 | 17.62 | 17.68 | 16.48 | 16.50 | 57,968 | -0.81(-4.68%) |
Jun 08, 2012 | 16.86 | 17.46 | 16.69 | 17.31 | 59,201 | +0.36(+2.14%) |
Jun 07, 2012 | 17.52 | 17.66 | 16.88 | 16.95 | 72,439 | -0.27(-1.57%) |
Jun 06, 2012 | 17.25 | 17.52 | 17.08 | 17.22 | 78,457 | +0.17(+0.98%) |
Jun 05, 2012 | 16.69 | 17.23 | 16.50 | 17.05 | 89,108 | +0.30(+1.78%) |
Jun 04, 2012 | 16.98 | 17.12 | 16.54 | 16.75 | 79,692 | -0.07(-0.44%) |
Jun 01, 2012 | 17.41 | 17.44 | 16.77 | 16.83 | 86,747 | -0.93(-5.25%) |
May 31, 2012 | 18.48 | 18.55 | 17.72 | 17.76 | 130,408 | -0.68(-3.69%) |
May 30, 2012 | 19.23 | 19.23 | 18.32 | 18.44 | 81,462 | -1.05(-5.40%) |
May 29, 2012 | 18.36 | 19.56 | 18.36 | 19.49 | 125,517 | +1.41(+7.78%) |
May 25, 2012 | 17.83 | 18.35 | 17.82 | 18.08 | 45,553 | +0.32(+1.78%) |
May 24, 2012 | 18.00 | 18.26 | 17.41 | 17.77 | 57,104 | -0.25(-1.40%) |
May 23, 2012 | 18.14 | 18.15 | 17.15 | 18.02 | 109,491 | -0.28(-1.53%) |
May 22, 2012 | 18.63 | 19.00 | 18.04 | 18.30 | 203,389 | -0.38(-2.04%) |
May 21, 2012 | 17.82 | 18.68 | 17.62 | 18.68 | 150,315 | +0.87(+4.86%) |
May 18, 2012 | 17.68 | 18.04 | 17.52 | 17.81 | 145,551 | +0.32(+1.81%) |
May 17, 2012 | 17.53 | 18.00 | 17.42 | 17.50 | 144,034 | -0.02(-0.11%) |
May 16, 2012 | 18.09 | 18.12 | 17.35 | 17.52 | 221,115 | -0.44(-2.44%) |
May 15, 2012 | 18.01 | 18.33 | 17.77 | 17.95 | 93,253 | -0.08(-0.46%) |
May 14, 2012 | 18.40 | 18.51 | 18.01 | 18.04 | 153,940 | -0.65(-3.49%) |
May 11, 2012 | 18.43 | 19.03 | 18.36 | 18.69 | 108,513 | +0.07(+0.35%) |
May 10, 2012 | 18.13 | 18.66 | 18.04 | 18.62 | 156,136 | +0.68(+3.79%) |
May 09, 2012 | 18.61 | 18.64 | 17.52 | 17.94 | 263,121 | -1.16(-6.09%) |
May 08, 2012 | 18.91 | 19.15 | 18.34 | 19.11 | 234,887 | -0.04(-0.19%) |
May 07, 2012 | 18.78 | 19.15 | 18.38 | 19.15 | 407,993 | +0.27(+1.43%) |
May 04, 2012 | 19.49 | 19.49 | 18.74 | 18.88 | 182,618 | -0.81(-4.10%) |
May 03, 2012 | 20.20 | 20.31 | 19.15 | 19.68 | 314,337 | -0.55(-2.71%) |
May 02, 2012 | 20.22 | 20.40 | 19.76 | 20.23 | 184,273 | -0.26(-1.27%) |