Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.92 | 16.11 | 15.63 | 15.72 | 28,500 | -0.26(-1.61%) |
Jul 30, 2012 | 16.14 | 16.33 | 15.56 | 15.98 | 54,020 | -0.10(-0.60%) |
Jul 27, 2012 | 15.63 | 16.30 | 15.50 | 16.08 | 77,384 | +0.67(+4.38%) |
Jul 26, 2012 | 16.91 | 16.91 | 15.15 | 15.40 | 128,973 | -1.25(-7.51%) |
Jul 25, 2012 | 17.62 | 17.68 | 16.21 | 16.65 | 104,625 | -0.80(-4.60%) |
Jul 24, 2012 | 17.78 | 17.78 | 17.04 | 17.46 | 170,500 | -0.42(-2.33%) |
Jul 23, 2012 | 18.10 | 18.23 | 17.65 | 17.87 | 76,441 | -0.29(-1.59%) |
Jul 20, 2012 | 18.10 | 18.23 | 17.87 | 18.16 | 60,929 | +0.03(+0.18%) |
Jul 19, 2012 | 17.78 | 18.29 | 17.71 | 18.13 | 161,279 | +0.35(+1.99%) |
Jul 18, 2012 | 17.59 | 17.84 | 17.59 | 17.78 | 37,055 | +0.06(+0.36%) |
Jul 17, 2012 | 17.81 | 17.91 | 17.59 | 17.71 | 75,253 | +0.06(+0.36%) |
Jul 16, 2012 | 17.65 | 17.91 | 17.55 | 17.65 | 30,814 | +0.03(+0.18%) |
Jul 13, 2012 | 17.87 | 18.45 | 17.49 | 17.62 | 63,345 | -0.03(-0.18%) |
Jul 12, 2012 | 17.97 | 18.10 | 17.14 | 17.65 | 85,968 | -0.22(-1.26%) |
Jul 11, 2012 | 17.01 | 17.97 | 17.01 | 17.87 | 87,133 | +0.87(+5.09%) |
Jul 10, 2012 | 17.52 | 17.75 | 16.85 | 17.01 | 100,511 | -0.35(-2.03%) |
Jul 09, 2012 | 18.13 | 18.13 | 17.30 | 17.36 | 232,111 | -0.80(-4.42%) |
Jul 06, 2012 | 16.72 | 18.42 | 16.72 | 18.16 | 90,723 | +1.32(+7.81%) |
Jul 05, 2012 | 16.75 | 17.07 | 16.65 | 16.85 | 50,927 | -0.06(-0.38%) |
Jul 03, 2012 | 16.24 | 17.23 | 16.24 | 16.91 | 58,087 | +0.61(+3.74%) |
Jul 02, 2012 | 15.56 | 16.37 | 15.56 | 16.30 | 176,669 | +0.67(+4.31%) |
Jun 29, 2012 | 15.88 | 15.95 | 15.44 | 15.63 | 83,195 | +0.22(+1.46%) |
Jun 28, 2012 | 15.27 | 15.53 | 15.11 | 15.40 | 83,686 | +0.10(+0.63%) |
Jun 27, 2012 | 15.34 | 15.69 | 15.31 | 15.31 | 101,566 | +0.00(+0.00%) |
Jun 26, 2012 | 15.76 | 15.85 | 15.31 | 15.31 | 60,029 | -0.45(-2.85%) |
Jun 25, 2012 | 15.72 | 15.85 | 15.72 | 15.76 | 33,237 | +0.03(+0.20%) |
Jun 22, 2012 | 16.33 | 16.62 | 15.63 | 15.72 | 35,162 | -0.13(-0.81%) |
Jun 21, 2012 | 16.11 | 16.17 | 15.79 | 15.85 | 31,626 | -0.35(-2.18%) |
Jun 20, 2012 | 15.95 | 16.21 | 15.72 | 16.21 | 27,957 | +0.19(+1.20%) |
Jun 19, 2012 | 15.92 | 16.21 | 15.92 | 16.01 | 39,477 | +0.06(+0.40%) |
Jun 18, 2012 | 15.98 | 16.21 | 15.79 | 15.95 | 34,059 | -0.16(-1.00%) |
Jun 15, 2012 | 15.63 | 16.11 | 15.44 | 16.11 | 44,054 | +0.58(+3.72%) |
Jun 14, 2012 | 15.76 | 16.01 | 15.44 | 15.53 | 41,612 | -0.35(-2.22%) |
Jun 13, 2012 | 16.11 | 16.11 | 15.44 | 15.88 | 55,062 | -0.32(-1.98%) |
Jun 12, 2012 | 15.98 | 16.37 | 15.92 | 16.21 | 55,550 | +0.32(+2.02%) |
Jun 11, 2012 | 16.37 | 16.37 | 15.60 | 15.88 | 67,845 | -0.29(-1.79%) |
Jun 08, 2012 | 16.11 | 16.33 | 15.76 | 16.17 | 28,999 | +0.03(+0.20%) |
Jun 07, 2012 | 16.69 | 16.85 | 16.04 | 16.14 | 71,772 | -0.39(-2.33%) |
Jun 06, 2012 | 16.49 | 16.75 | 16.24 | 16.53 | 89,880 | +0.32(+1.98%) |
Jun 05, 2012 | 16.14 | 16.59 | 16.11 | 16.21 | 58,188 | +0.10(+0.60%) |
Jun 04, 2012 | 16.21 | 16.43 | 15.95 | 16.11 | 57,023 | -0.10(-0.59%) |
Jun 01, 2012 | 20.18 | 20.18 | 16.04 | 16.21 | 68,147 | -0.96(-5.61%) |
May 31, 2012 | 17.14 | 17.26 | 16.69 | 17.17 | 43,985 | -0.03(-0.19%) |
May 30, 2012 | 17.42 | 17.55 | 17.07 | 17.20 | 57,709 | -0.48(-2.72%) |
May 29, 2012 | 16.98 | 17.97 | 16.98 | 17.68 | 99,892 | +0.83(+4.95%) |
May 25, 2012 | 16.40 | 16.94 | 16.08 | 16.85 | 111,026 | +0.51(+3.14%) |
May 24, 2012 | 16.11 | 16.33 | 15.69 | 16.33 | 56,909 | +0.26(+1.60%) |
May 23, 2012 | 15.79 | 16.11 | 15.40 | 16.08 | 56,425 | +0.06(+0.40%) |
May 22, 2012 | 16.49 | 16.84 | 15.82 | 16.01 | 57,838 | -0.39(-2.35%) |
May 21, 2012 | 15.56 | 16.46 | 15.47 | 16.40 | 90,334 | +0.93(+6.02%) |
May 18, 2012 | 16.24 | 16.40 | 15.44 | 15.47 | 98,092 | -0.67(-4.18%) |
May 17, 2012 | 16.94 | 17.23 | 16.08 | 16.14 | 112,706 | -0.87(-5.09%) |
May 16, 2012 | 17.76 | 18.04 | 16.98 | 17.01 | 156,272 | -0.66(-3.71%) |
May 15, 2012 | 17.26 | 18.13 | 17.26 | 17.66 | 115,852 | +0.41(+2.35%) |
May 14, 2012 | 17.60 | 17.76 | 17.23 | 17.26 | 87,705 | -0.50(-2.81%) |
May 11, 2012 | 17.76 | 18.16 | 17.63 | 17.76 | 73,207 | -0.47(-2.57%) |
May 10, 2012 | 17.66 | 18.24 | 17.38 | 18.22 | 101,136 | +0.62(+3.55%) |
May 09, 2012 | 17.32 | 17.69 | 17.16 | 17.60 | 114,730 | +0.00(+0.00%) |
May 08, 2012 | 17.94 | 18.07 | 17.26 | 17.60 | 94,829 | -0.31(-1.74%) |
May 07, 2012 | 18.69 | 18.72 | 17.69 | 17.91 | 137,702 | -0.87(-4.65%) |
May 04, 2012 | 19.25 | 19.44 | 18.72 | 18.79 | 115,794 | -0.53(-2.75%) |
May 03, 2012 | 19.66 | 19.75 | 19.25 | 19.32 | 74,203 | -0.25(-1.28%) |
May 02, 2012 | 19.60 | 19.72 | 19.50 | 19.57 | 43,607 | -0.12(-0.63%) |