Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.48 | 18.58 | 18.46 | 18.58 | 891 | +0.08(+0.43%) |
Jul 30, 2012 | 18.65 | 18.66 | 18.48 | 18.50 | 12,170 | -0.14(-0.75%) |
Jul 27, 2012 | 18.53 | 18.64 | 18.53 | 18.64 | 5,947 | +0.13(+0.70%) |
Jul 26, 2012 | 18.45 | 18.51 | 18.45 | 18.51 | 1,770 | +0.20(+1.09%) |
Jul 25, 2012 | 18.30 | 18.37 | 18.30 | 18.31 | 7,805 | +0.01(+0.05%) |
Jul 24, 2012 | 18.28 | 18.30 | 18.24 | 18.30 | 2,042 | +0.12(+0.66%) |
Jul 23, 2012 | 18.33 | 18.36 | 18.12 | 18.18 | 3,891 | -0.29(-1.57%) |
Jul 20, 2012 | 18.35 | 18.47 | 18.32 | 18.47 | 1,421 | -0.08(-0.43%) |
Jul 19, 2012 | 18.60 | 18.60 | 18.51 | 18.55 | 1,691 | -0.02(-0.11%) |
Jul 18, 2012 | 18.78 | 18.83 | 18.57 | 18.57 | 8,452 | -0.16(-0.85%) |
Jul 17, 2012 | 18.63 | 18.73 | 18.62 | 18.73 | 995 | -0.02(-0.11%) |
Jul 16, 2012 | 18.58 | 18.75 | 18.49 | 18.75 | 107,076 | +0.17(+0.91%) |
Jul 13, 2012 | 18.40 | 18.58 | 18.40 | 18.58 | 1,926 | +0.18(+0.98%) |
Jul 12, 2012 | 18.30 | 18.40 | 18.29 | 18.40 | 1,453 | -0.01(-0.05%) |
Jul 11, 2012 | 18.50 | 18.50 | 18.39 | 18.41 | 4,159 | +0.00(+0.00%) |
Jul 10, 2012 | 18.50 | 18.50 | 18.40 | 18.41 | 744 | -0.11(-0.59%) |
Jul 09, 2012 | 18.43 | 18.52 | 18.32 | 18.52 | 3,037 | +0.13(+0.71%) |
Jul 06, 2012 | 18.44 | 18.51 | 18.37 | 18.39 | 1,453 | -0.03(-0.16%) |
Jul 05, 2012 | 18.62 | 18.62 | 18.34 | 18.42 | 4,685 | -0.44(-2.33%) |
Jul 04, 2012 | 18.85 | 18.86 | 18.85 | 18.86 | 955 | +0.17(+0.91%) |
Jul 03, 2012 | 18.55 | 18.70 | 18.53 | 18.69 | 3,711 | +0.36(+1.96%) |
Jun 29, 2012 | 18.33 | 18.33 | 18.33 | 0 | +0.38(+2.12%) | |
Jun 28, 2012 | 17.92 | 18.03 | 17.90 | 17.95 | 1,118 | +0.09(+0.50%) |
Jun 27, 2012 | 17.70 | 17.89 | 17.70 | 17.86 | 1,660 | +0.19(+1.08%) |
Jun 26, 2012 | 17.69 | 17.77 | 17.67 | 17.67 | 1,202 | -0.06(-0.34%) |
Jun 25, 2012 | 18.34 | 18.34 | 17.73 | 17.73 | 1,241 | -0.31(-1.72%) |
Jun 22, 2012 | 17.75 | 18.04 | 17.75 | 18.04 | 1,622 | +0.17(+0.95%) |
Jun 21, 2012 | 18.05 | 18.05 | 17.72 | 17.87 | 18,989 | +0.00(+0.00%) |
Jun 20, 2012 | 17.95 | 18.00 | 17.82 | 17.87 | 1,650 | -0.08(-0.45%) |
Jun 19, 2012 | 18.00 | 18.00 | 17.95 | 17.95 | 268 | +0.01(+0.06%) |
Jun 18, 2012 | 17.94 | 17.94 | 17.77 | 17.94 | 1,530 | +0.11(+0.62%) |
Jun 15, 2012 | 17.68 | 17.83 | 17.68 | 17.83 | 1,067 | +0.25(+1.42%) |
Jun 14, 2012 | 17.55 | 17.58 | 17.49 | 17.58 | 7,609 | +0.03(+0.17%) |
Jun 13, 2012 | 17.48 | 17.61 | 17.48 | 17.55 | 1,890 | +0.15(+0.86%) |
Jun 12, 2012 | 17.41 | 17.42 | 17.40 | 17.40 | 689 | +0.02(+0.12%) |
Jun 11, 2012 | 17.57 | 17.62 | 17.38 | 17.38 | 3,821 | -0.09(-0.52%) |
Jun 08, 2012 | 17.58 | 17.59 | 17.47 | 17.47 | 1,461 | -0.09(-0.51%) |
Jun 07, 2012 | 17.67 | 17.70 | 17.56 | 17.56 | 1,913 | -0.06(-0.34%) |
Jun 06, 2012 | 17.47 | 17.62 | 17.47 | 17.62 | 2,936 | +0.29(+1.67%) |
Jun 05, 2012 | 16.91 | 17.33 | 16.91 | 17.33 | 3,359 | +0.35(+2.06%) |
Jun 04, 2012 | 16.94 | 17.20 | 16.92 | 16.98 | 18,492 | -0.22(-1.28%) |
Jun 02, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 6,436 | +0.00(+0.00%) |
Jun 01, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 6,436 | +0.07(+0.41%) |
May 31, 2012 | 17.29 | 17.32 | 17.11 | 17.13 | 3,372 | -0.25(-1.44%) |
May 30, 2012 | 17.60 | 17.60 | 17.26 | 17.38 | 3,529 | -0.22(-1.25%) |
May 29, 2012 | 17.40 | 17.65 | 17.40 | 17.60 | 3,009 | -0.51(-2.82%) |
May 28, 2012 | 18.11 | 18.11 | 18.11 | 18.11 | 393 | +0.76(+4.38%) |
May 25, 2012 | 17.48 | 17.48 | 17.35 | 17.35 | 2,255 | +0.15(+0.87%) |
May 24, 2012 | 17.23 | 17.42 | 17.20 | 17.20 | 950 | +0.07(+0.41%) |
May 23, 2012 | 17.29 | 17.29 | 17.02 | 17.13 | 3,880 | -0.17(-0.98%) |
May 22, 2012 | 17.27 | 17.39 | 17.19 | 17.30 | 6,337 | +0.38(+2.25%) |
May 18, 2012 | 16.92 | 16.92 | 16.92 | 0 | -0.10(-0.59%) | |
May 17, 2012 | 17.30 | 17.30 | 16.99 | 17.02 | 1,864 | -0.36(-2.07%) |
May 16, 2012 | 17.48 | 17.48 | 17.23 | 17.38 | 7,949 | +0.04(+0.23%) |
May 15, 2012 | 17.37 | 17.37 | 17.34 | 17.34 | 423 | -0.03(-0.17%) |
May 14, 2012 | 17.89 | 17.89 | 17.37 | 17.37 | 1,265 | -0.53(-2.96%) |
May 11, 2012 | 17.61 | 17.90 | 17.60 | 17.90 | 3,007 | +0.15(+0.85%) |
May 10, 2012 | 17.75 | 17.75 | 17.75 | 17.75 | 714 | -0.04(-0.22%) |
May 09, 2012 | 17.75 | 17.80 | 17.75 | 17.79 | 516 | +0.05(+0.28%) |
May 08, 2012 | 17.74 | 17.74 | 17.74 | 17.74 | 209 | -0.03(-0.17%) |
May 07, 2012 | 17.66 | 17.77 | 17.66 | 17.77 | 632 | +0.02(+0.11%) |
May 04, 2012 | 17.80 | 17.80 | 17.73 | 17.75 | 9,939 | -0.01(-0.06%) |
May 03, 2012 | 17.80 | 17.87 | 17.76 | 17.76 | 1,549 | -0.04(-0.22%) |
May 02, 2012 | 17.82 | 17.82 | 17.80 | 17.80 | 1,581 | -0.10(-0.56%) |