Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.15 | 18.41 | 17.39 | 18.25 | 386,231 | +0.19(+1.06%) |
Jul 30, 2012 | 18.37 | 18.55 | 18.04 | 18.06 | 421,640 | -0.34(-1.83%) |
Jul 27, 2012 | 17.68 | 18.58 | 17.68 | 18.40 | 549,815 | +0.86(+4.88%) |
Jul 26, 2012 | 17.81 | 17.98 | 17.44 | 17.54 | 675,828 | +0.05(+0.31%) |
Jul 25, 2012 | 17.48 | 17.76 | 17.33 | 17.49 | 476,611 | +0.15(+0.88%) |
Jul 24, 2012 | 17.20 | 17.91 | 17.15 | 17.34 | 1,431,644 | -1.16(-6.28%) |
Jul 23, 2012 | 18.41 | 18.66 | 18.26 | 18.50 | 510,537 | -0.24(-1.26%) |
Jul 20, 2012 | 18.71 | 18.93 | 18.39 | 18.74 | 615,411 | -0.11(-0.61%) |
Jul 19, 2012 | 18.68 | 18.87 | 18.52 | 18.85 | 484,705 | +0.31(+1.65%) |
Jul 18, 2012 | 18.16 | 18.66 | 18.08 | 18.54 | 332,703 | +0.34(+1.85%) |
Jul 17, 2012 | 18.26 | 18.44 | 17.93 | 18.21 | 277,463 | +0.09(+0.51%) |
Jul 16, 2012 | 18.24 | 18.33 | 18.01 | 18.12 | 444,891 | -0.20(-1.08%) |
Jul 13, 2012 | 17.90 | 18.32 | 17.87 | 18.32 | 509,588 | +0.44(+2.48%) |
Jul 12, 2012 | 17.63 | 17.92 | 17.48 | 17.87 | 646,887 | +0.05(+0.30%) |
Jul 11, 2012 | 17.75 | 17.90 | 17.59 | 17.82 | 635,968 | +0.02(+0.13%) |
Jul 10, 2012 | 17.86 | 18.17 | 17.62 | 17.80 | 605,872 | +0.17(+0.95%) |
Jul 09, 2012 | 17.70 | 17.80 | 17.49 | 17.63 | 587,625 | -0.17(-0.94%) |
Jul 06, 2012 | 17.70 | 17.93 | 17.64 | 17.80 | 1,177,855 | -0.15(-0.81%) |
Jul 05, 2012 | 17.37 | 17.97 | 17.37 | 17.94 | 1,213,496 | +0.59(+3.39%) |
Jul 03, 2012 | 16.71 | 17.36 | 16.64 | 17.35 | 620,391 | +0.65(+3.89%) |
Jul 02, 2012 | 16.32 | 16.70 | 16.28 | 16.70 | 954,805 | +0.48(+2.97%) |
Jun 29, 2012 | 16.37 | 16.54 | 16.15 | 16.22 | 1,339,994 | +0.23(+1.43%) |
Jun 28, 2012 | 15.79 | 16.01 | 15.47 | 15.99 | 1,197,430 | -0.02(-0.14%) |
Jun 27, 2012 | 15.96 | 16.14 | 15.83 | 16.02 | 1,040,589 | +0.08(+0.48%) |
Jun 26, 2012 | 16.33 | 16.39 | 15.60 | 15.94 | 2,140,022 | -0.33(-2.02%) |
Jun 25, 2012 | 16.93 | 17.07 | 16.22 | 16.27 | 1,421,548 | -1.00(-5.79%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.25 | 17.27 | 1,335,525 | -0.47(-2.67%) |
Jun 21, 2012 | 18.01 | 18.06 | 17.71 | 17.74 | 2,163,275 | -0.33(-1.82%) |
Jun 20, 2012 | 18.28 | 18.32 | 18.04 | 18.07 | 662,541 | -0.25(-1.38%) |
Jun 19, 2012 | 18.11 | 18.45 | 18.08 | 18.32 | 1,251,024 | +0.28(+1.52%) |
Jun 18, 2012 | 17.97 | 18.09 | 17.83 | 18.05 | 450,052 | -0.10(-0.55%) |
Jun 15, 2012 | 18.05 | 18.23 | 17.90 | 18.15 | 743,810 | +0.15(+0.85%) |
Jun 14, 2012 | 17.72 | 18.06 | 17.61 | 17.99 | 815,653 | +0.29(+1.64%) |
Jun 13, 2012 | 18.07 | 18.32 | 17.65 | 17.70 | 1,143,875 | -0.47(-2.56%) |
Jun 12, 2012 | 18.01 | 18.25 | 17.91 | 18.17 | 573,083 | +0.30(+1.67%) |
Jun 11, 2012 | 18.36 | 18.36 | 17.87 | 17.87 | 705,589 | -0.32(-1.76%) |
Jun 08, 2012 | 17.93 | 18.29 | 17.82 | 18.19 | 441,501 | +0.19(+1.06%) |
Jun 07, 2012 | 18.46 | 18.60 | 17.91 | 18.00 | 580,611 | -0.21(-1.13%) |
Jun 06, 2012 | 17.90 | 18.29 | 17.80 | 18.21 | 961,188 | +0.50(+2.85%) |
Jun 05, 2012 | 17.61 | 17.80 | 17.41 | 17.70 | 917,756 | +0.05(+0.26%) |
Jun 04, 2012 | 18.14 | 18.16 | 17.47 | 17.66 | 1,390,606 | -0.28(-1.58%) |
Jun 01, 2012 | 18.28 | 18.45 | 17.83 | 17.94 | 1,508,089 | -0.83(-4.43%) |
May 31, 2012 | 18.73 | 18.87 | 18.33 | 18.77 | 597,934 | +0.12(+0.66%) |
May 30, 2012 | 19.00 | 19.08 | 18.54 | 18.65 | 599,282 | -0.56(-2.90%) |
May 29, 2012 | 19.09 | 19.25 | 18.77 | 19.21 | 705,026 | +0.26(+1.37%) |
May 25, 2012 | 19.19 | 19.22 | 18.83 | 18.95 | 660,601 | -0.24(-1.27%) |
May 24, 2012 | 19.06 | 19.29 | 18.84 | 19.19 | 530,232 | +0.12(+0.64%) |
May 23, 2012 | 18.78 | 19.17 | 18.65 | 19.07 | 568,384 | +0.11(+0.56%) |
May 22, 2012 | 18.90 | 19.37 | 18.78 | 18.96 | 430,346 | +0.11(+0.57%) |
May 21, 2012 | 18.41 | 19.01 | 18.37 | 18.86 | 572,778 | +0.47(+2.53%) |
May 18, 2012 | 18.49 | 18.64 | 17.99 | 18.39 | 744,992 | -0.11(-0.58%) |
May 17, 2012 | 19.39 | 19.39 | 18.44 | 18.50 | 798,875 | -0.86(-4.46%) |
May 16, 2012 | 19.45 | 19.85 | 19.34 | 19.36 | 358,727 | -0.03(-0.16%) |
May 15, 2012 | 19.32 | 19.76 | 19.26 | 19.39 | 370,108 | +0.11(+0.59%) |
May 14, 2012 | 19.52 | 19.69 | 19.21 | 19.28 | 550,265 | -0.53(-2.66%) |
May 11, 2012 | 19.80 | 20.24 | 19.65 | 19.80 | 430,025 | -0.15(-0.77%) |
May 10, 2012 | 19.76 | 20.08 | 19.74 | 19.96 | 704,704 | +0.31(+1.59%) |
May 09, 2012 | 19.32 | 19.84 | 19.29 | 19.64 | 574,482 | +0.03(+0.16%) |
May 08, 2012 | 19.82 | 20.00 | 19.24 | 19.61 | 892,070 | -0.48(-2.39%) |
May 07, 2012 | 19.97 | 20.24 | 19.78 | 20.09 | 874,533 | +0.18(+0.92%) |
May 04, 2012 | 20.21 | 20.52 | 19.86 | 19.91 | 851,789 | -0.43(-2.13%) |
May 03, 2012 | 20.72 | 20.86 | 20.21 | 20.35 | 695,222 | -0.33(-1.62%) |
May 02, 2012 | 20.41 | 20.74 | 20.25 | 20.68 | 768,643 | +0.09(+0.44%) |