Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.62 | 18.62 | 18.08 | 18.29 | 515,241 | -0.34(-1.81%) |
Jul 30, 2012 | 18.28 | 18.77 | 18.27 | 18.62 | 326,118 | +0.43(+2.36%) |
Jul 27, 2012 | 17.93 | 18.37 | 17.91 | 18.20 | 172,277 | +0.30(+1.65%) |
Jul 26, 2012 | 17.68 | 18.13 | 17.68 | 17.90 | 313,605 | +0.39(+2.25%) |
Jul 25, 2012 | 17.54 | 17.55 | 17.32 | 17.51 | 217,805 | +0.10(+0.57%) |
Jul 24, 2012 | 17.39 | 17.65 | 17.28 | 17.41 | 409,705 | +0.08(+0.49%) |
Jul 23, 2012 | 17.41 | 17.41 | 17.30 | 17.32 | 280,350 | -0.30(-1.72%) |
Jul 20, 2012 | 17.41 | 17.63 | 17.41 | 17.63 | 158,372 | +0.08(+0.44%) |
Jul 19, 2012 | 17.78 | 17.78 | 17.55 | 17.55 | 148,306 | -0.18(-1.03%) |
Jul 18, 2012 | 17.77 | 17.81 | 17.64 | 17.73 | 88,348 | -0.06(-0.32%) |
Jul 17, 2012 | 17.79 | 17.86 | 17.62 | 17.79 | 149,872 | +0.11(+0.64%) |
Jul 16, 2012 | 17.53 | 17.70 | 17.43 | 17.68 | 230,925 | +0.18(+1.01%) |
Jul 13, 2012 | 17.60 | 17.67 | 17.47 | 17.50 | 220,487 | +0.00(+0.00%) |
Jul 12, 2012 | 17.46 | 17.68 | 17.46 | 17.50 | 121,760 | -0.01(-0.04%) |
Jul 11, 2012 | 17.63 | 17.63 | 17.34 | 17.51 | 127,693 | -0.04(-0.24%) |
Jul 10, 2012 | 17.66 | 17.72 | 17.45 | 17.55 | 101,765 | -0.07(-0.40%) |
Jul 09, 2012 | 17.51 | 17.63 | 17.40 | 17.62 | 130,610 | +0.12(+0.68%) |
Jul 06, 2012 | 17.24 | 17.51 | 17.24 | 17.50 | 73,121 | +0.06(+0.32%) |
Jul 05, 2012 | 17.47 | 17.56 | 17.37 | 17.44 | 69,390 | -0.10(-0.56%) |
Jul 03, 2012 | 17.39 | 17.58 | 17.37 | 17.54 | 82,506 | +0.20(+1.18%) |
Jul 02, 2012 | 17.15 | 17.34 | 17.03 | 17.34 | 185,432 | +0.28(+1.65%) |
Jun 29, 2012 | 16.85 | 17.15 | 16.78 | 17.06 | 201,773 | +0.46(+2.75%) |
Jun 28, 2012 | 16.51 | 16.66 | 16.47 | 16.60 | 237,237 | +0.04(+0.21%) |
Jun 27, 2012 | 16.51 | 16.65 | 16.44 | 16.56 | 217,955 | +0.13(+0.77%) |
Jun 26, 2012 | 16.43 | 16.60 | 16.30 | 16.44 | 229,742 | +0.09(+0.56%) |
Jun 25, 2012 | 15.86 | 16.44 | 15.86 | 16.35 | 207,963 | +0.23(+1.44%) |
Jun 22, 2012 | 16.51 | 16.51 | 16.07 | 16.11 | 1,893,010 | -0.27(-1.63%) |
Jun 21, 2012 | 16.52 | 16.55 | 16.28 | 16.38 | 294,758 | -0.10(-0.60%) |
Jun 20, 2012 | 16.66 | 16.66 | 16.42 | 16.48 | 98,355 | -0.11(-0.68%) |
Jun 19, 2012 | 16.51 | 16.83 | 16.46 | 16.59 | 222,354 | +0.13(+0.81%) |
Jun 18, 2012 | 16.18 | 16.52 | 16.17 | 16.46 | 189,200 | +0.23(+1.39%) |
Jun 15, 2012 | 16.25 | 16.34 | 16.16 | 16.23 | 418,459 | -0.01(-0.09%) |
Jun 14, 2012 | 15.99 | 16.44 | 15.99 | 16.25 | 355,917 | +0.28(+1.76%) |
Jun 13, 2012 | 16.11 | 16.23 | 15.92 | 15.97 | 178,146 | -0.24(-1.48%) |
Jun 12, 2012 | 16.14 | 16.23 | 15.98 | 16.21 | 141,851 | +0.08(+0.48%) |
Jun 11, 2012 | 16.78 | 16.78 | 16.10 | 16.13 | 250,856 | -0.46(-2.76%) |
Jun 08, 2012 | 16.52 | 16.68 | 16.47 | 16.59 | 166,260 | +0.02(+0.13%) |
Jun 07, 2012 | 16.78 | 16.78 | 16.50 | 16.56 | 165,788 | -0.02(-0.13%) |
Jun 06, 2012 | 16.44 | 16.63 | 16.37 | 16.59 | 299,073 | +0.20(+1.20%) |
Jun 05, 2012 | 15.67 | 16.40 | 15.67 | 16.39 | 241,867 | +0.59(+3.74%) |
Jun 04, 2012 | 15.63 | 15.95 | 15.63 | 15.80 | 349,615 | +0.21(+1.35%) |
Jun 01, 2012 | 15.61 | 15.83 | 15.57 | 15.59 | 169,083 | -0.30(-1.90%) |
May 31, 2012 | 15.99 | 16.04 | 15.80 | 15.89 | 422,839 | -0.12(-0.75%) |
May 30, 2012 | 16.25 | 16.30 | 15.99 | 16.01 | 142,253 | -0.41(-2.49%) |
May 29, 2012 | 16.22 | 16.42 | 16.18 | 16.42 | 75,065 | +0.25(+1.52%) |
May 25, 2012 | 16.19 | 16.29 | 16.09 | 16.17 | 107,278 | +0.00(+0.00%) |
May 24, 2012 | 15.97 | 16.18 | 15.82 | 16.17 | 138,639 | +0.22(+1.37%) |
May 23, 2012 | 16.05 | 16.05 | 15.76 | 15.95 | 319,606 | -0.25(-1.52%) |
May 22, 2012 | 16.09 | 16.35 | 16.09 | 16.20 | 137,096 | +0.09(+0.57%) |
May 21, 2012 | 15.97 | 16.17 | 15.86 | 16.11 | 373,557 | +0.21(+1.33%) |
May 18, 2012 | 16.35 | 16.58 | 15.87 | 15.90 | 220,011 | -0.49(-3.00%) |
May 17, 2012 | 16.61 | 16.63 | 16.35 | 16.39 | 148,802 | -0.25(-1.48%) |
May 16, 2012 | 16.78 | 16.78 | 16.63 | 16.63 | 112,346 | -0.08(-0.46%) |
May 15, 2012 | 16.61 | 16.74 | 16.51 | 16.71 | 215,861 | +0.11(+0.68%) |
May 14, 2012 | 16.70 | 16.94 | 16.54 | 16.60 | 128,377 | -0.20(-1.21%) |
May 11, 2012 | 16.70 | 16.94 | 16.68 | 16.80 | 80,483 | -0.06(-0.33%) |
May 10, 2012 | 16.89 | 16.98 | 16.69 | 16.86 | 196,228 | +0.07(+0.42%) |
May 09, 2012 | 16.74 | 17.07 | 16.73 | 16.79 | 165,586 | -0.08(-0.50%) |
May 08, 2012 | 16.75 | 17.01 | 16.74 | 16.87 | 168,065 | +0.06(+0.33%) |
May 07, 2012 | 16.51 | 16.85 | 16.51 | 16.82 | 150,120 | +0.27(+1.62%) |
May 04, 2012 | 16.79 | 17.02 | 16.50 | 16.55 | 281,427 | -0.33(-1.96%) |
May 03, 2012 | 16.97 | 17.01 | 16.81 | 16.88 | 263,974 | -0.06(-0.37%) |
May 02, 2012 | 16.57 | 17.00 | 16.54 | 16.94 | 309,251 | +0.36(+2.16%) |