Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.81 | 17.87 | 14.81 | 16.81 | 1,995,489 | +1.28(+8.27%) |
Jul 30, 2012 | 16.01 | 16.08 | 15.37 | 15.53 | 634,169 | -0.54(-3.35%) |
Jul 27, 2012 | 15.67 | 16.41 | 15.64 | 16.07 | 539,050 | +0.43(+2.77%) |
Jul 26, 2012 | 15.74 | 15.92 | 15.48 | 15.63 | 269,795 | +0.13(+0.84%) |
Jul 25, 2012 | 15.46 | 15.91 | 15.26 | 15.50 | 359,294 | +0.17(+1.13%) |
Jul 24, 2012 | 16.27 | 16.39 | 15.26 | 15.33 | 1,128,929 | -1.15(-7.00%) |
Jul 23, 2012 | 16.40 | 16.65 | 15.89 | 16.48 | 401,726 | -0.24(-1.45%) |
Jul 20, 2012 | 16.86 | 16.91 | 16.41 | 16.73 | 376,014 | -0.19(-1.13%) |
Jul 19, 2012 | 16.40 | 17.04 | 16.39 | 16.92 | 625,903 | +0.65(+4.00%) |
Jul 18, 2012 | 15.91 | 16.57 | 15.89 | 16.27 | 175,642 | +0.31(+1.96%) |
Jul 17, 2012 | 16.02 | 16.12 | 15.74 | 15.95 | 287,081 | +0.02(+0.11%) |
Jul 16, 2012 | 16.49 | 16.66 | 15.86 | 15.94 | 428,602 | -0.62(-3.77%) |
Jul 13, 2012 | 16.77 | 16.92 | 16.46 | 16.56 | 622,245 | -0.10(-0.62%) |
Jul 12, 2012 | 16.90 | 16.99 | 16.41 | 16.67 | 268,836 | -0.42(-2.44%) |
Jul 11, 2012 | 17.10 | 17.37 | 16.85 | 17.08 | 623,746 | +0.04(+0.25%) |
Jul 10, 2012 | 17.26 | 17.43 | 16.79 | 17.04 | 522,282 | -0.24(-1.41%) |
Jul 09, 2012 | 17.26 | 17.39 | 17.02 | 17.28 | 479,389 | -0.13(-0.75%) |
Jul 06, 2012 | 17.94 | 17.94 | 17.19 | 17.41 | 558,172 | -0.71(-3.93%) |
Jul 05, 2012 | 17.94 | 18.13 | 17.73 | 18.12 | 258,632 | +0.22(+1.21%) |
Jul 03, 2012 | 17.37 | 17.92 | 17.20 | 17.91 | 135,477 | +0.61(+3.51%) |
Jul 02, 2012 | 17.34 | 17.77 | 16.93 | 17.30 | 484,189 | +0.08(+0.45%) |
Jun 29, 2012 | 17.20 | 17.36 | 16.98 | 17.22 | 360,942 | +0.42(+2.48%) |
Jun 28, 2012 | 16.63 | 16.86 | 16.45 | 16.80 | 240,979 | -0.04(-0.26%) |
Jun 27, 2012 | 16.65 | 16.92 | 16.65 | 16.85 | 432,835 | +0.19(+1.15%) |
Jun 26, 2012 | 16.79 | 17.07 | 15.93 | 16.66 | 243,658 | -0.13(-0.78%) |
Jun 25, 2012 | 17.43 | 17.43 | 16.78 | 16.79 | 226,612 | -0.85(-4.82%) |
Jun 22, 2012 | 17.21 | 17.77 | 17.11 | 17.64 | 606,567 | +0.47(+2.73%) |
Jun 21, 2012 | 17.63 | 17.71 | 17.10 | 17.17 | 226,925 | -0.52(-2.94%) |
Jun 20, 2012 | 17.47 | 17.73 | 17.38 | 17.69 | 219,208 | +0.16(+0.89%) |
Jun 19, 2012 | 17.19 | 17.66 | 17.13 | 17.53 | 278,225 | +0.37(+2.17%) |
Jun 18, 2012 | 16.73 | 17.35 | 16.69 | 17.16 | 145,595 | +0.26(+1.54%) |
Jun 15, 2012 | 16.75 | 16.94 | 16.43 | 16.90 | 373,374 | +0.09(+0.52%) |
Jun 14, 2012 | 16.74 | 16.93 | 16.38 | 16.81 | 145,804 | +0.11(+0.67%) |
Jun 13, 2012 | 16.94 | 17.04 | 16.60 | 16.70 | 188,975 | -0.21(-1.23%) |
Jun 12, 2012 | 16.81 | 17.40 | 16.81 | 16.91 | 302,615 | +0.15(+0.88%) |
Jun 11, 2012 | 17.52 | 17.66 | 16.73 | 16.76 | 343,422 | -0.59(-3.40%) |
Jun 08, 2012 | 16.47 | 17.48 | 16.47 | 17.35 | 1,065,528 | +1.62(+10.31%) |
Jun 07, 2012 | 16.26 | 16.28 | 15.70 | 15.73 | 158,318 | -0.29(-1.79%) |
Jun 06, 2012 | 16.06 | 16.28 | 15.86 | 16.01 | 545,084 | +0.06(+0.38%) |
Jun 05, 2012 | 15.73 | 16.07 | 15.54 | 15.95 | 308,317 | +0.21(+1.32%) |
Jun 04, 2012 | 15.65 | 16.04 | 15.36 | 15.75 | 490,584 | +0.23(+1.45%) |
Jun 01, 2012 | 15.90 | 16.03 | 15.42 | 15.52 | 406,204 | -0.78(-4.79%) |
May 31, 2012 | 16.21 | 16.42 | 15.97 | 16.30 | 327,182 | +0.08(+0.48%) |
May 30, 2012 | 16.21 | 16.49 | 15.99 | 16.22 | 392,923 | -0.23(-1.42%) |
May 29, 2012 | 16.32 | 16.49 | 16.08 | 16.46 | 371,196 | +0.41(+2.54%) |
May 25, 2012 | 15.84 | 16.27 | 15.39 | 16.05 | 247,116 | +0.25(+1.59%) |
May 24, 2012 | 16.15 | 16.16 | 15.78 | 15.80 | 421,173 | -0.36(-2.20%) |
May 23, 2012 | 16.03 | 16.18 | 15.72 | 16.15 | 649,612 | -0.08(-0.48%) |
May 22, 2012 | 16.55 | 16.67 | 16.12 | 16.23 | 810,964 | -0.40(-2.40%) |
May 21, 2012 | 16.67 | 17.10 | 16.43 | 16.63 | 659,740 | -0.03(-0.21%) |
May 18, 2012 | 17.71 | 17.89 | 16.48 | 16.67 | 916,810 | -1.21(-6.79%) |
May 17, 2012 | 17.81 | 18.19 | 17.70 | 17.88 | 471,691 | +0.12(+0.68%) |
May 16, 2012 | 18.09 | 18.09 | 17.63 | 17.76 | 266,525 | -0.18(-1.02%) |
May 15, 2012 | 18.17 | 18.44 | 17.80 | 17.94 | 233,642 | -0.23(-1.29%) |
May 14, 2012 | 17.86 | 18.30 | 17.77 | 18.17 | 250,705 | +0.08(+0.43%) |
May 11, 2012 | 18.12 | 18.62 | 17.97 | 18.10 | 373,992 | -0.19(-1.04%) |
May 10, 2012 | 18.11 | 18.41 | 17.93 | 18.29 | 310,680 | +0.19(+1.05%) |
May 09, 2012 | 17.78 | 18.28 | 17.64 | 18.10 | 305,894 | +0.08(+0.43%) |
May 08, 2012 | 17.58 | 18.13 | 17.58 | 18.02 | 364,807 | +0.05(+0.29%) |
May 07, 2012 | 17.82 | 18.13 | 17.67 | 17.97 | 233,164 | -0.04(-0.24%) |
May 04, 2012 | 17.89 | 18.23 | 17.66 | 18.01 | 403,305 | -0.12(-0.67%) |
May 03, 2012 | 18.50 | 18.65 | 18.06 | 18.13 | 545,987 | -0.39(-2.11%) |
May 02, 2012 | 18.22 | 18.53 | 18.00 | 18.52 | 496,449 | -0.03(-0.14%) |