Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.94 | 18.21 | 17.87 | 17.89 | 71,231 | -0.17(-0.94%) |
Jul 30, 2012 | 18.06 | 18.20 | 17.93 | 18.06 | 48,467 | +0.00(+0.00%) |
Jul 27, 2012 | 17.43 | 18.13 | 17.31 | 18.06 | 119,754 | +0.70(+4.03%) |
Jul 26, 2012 | 17.20 | 17.56 | 17.06 | 17.36 | 100,464 | +0.42(+2.48%) |
Jul 25, 2012 | 16.99 | 16.99 | 16.67 | 16.94 | 139,639 | +0.00(+0.00%) |
Jul 24, 2012 | 17.48 | 17.51 | 16.90 | 16.94 | 87,158 | -0.41(-2.36%) |
Jul 23, 2012 | 17.74 | 17.84 | 17.23 | 17.35 | 56,168 | -0.70(-3.88%) |
Jul 20, 2012 | 17.87 | 18.12 | 17.87 | 18.05 | 83,791 | +0.06(+0.33%) |
Jul 19, 2012 | 18.09 | 18.09 | 17.93 | 17.99 | 59,093 | -0.03(-0.17%) |
Jul 18, 2012 | 17.86 | 18.09 | 17.84 | 18.02 | 77,095 | +0.16(+0.90%) |
Jul 17, 2012 | 17.70 | 17.96 | 17.54 | 17.86 | 64,702 | +0.24(+1.36%) |
Jul 16, 2012 | 17.45 | 17.80 | 17.45 | 17.62 | 91,944 | +0.10(+0.57%) |
Jul 13, 2012 | 17.45 | 17.66 | 17.40 | 17.52 | 84,461 | +0.10(+0.57%) |
Jul 12, 2012 | 17.31 | 17.49 | 17.13 | 17.42 | 100,776 | +0.04(+0.23%) |
Jul 11, 2012 | 17.14 | 17.43 | 17.14 | 17.38 | 127,672 | +0.23(+1.34%) |
Jul 10, 2012 | 17.14 | 17.35 | 17.02 | 17.15 | 89,997 | +0.19(+1.12%) |
Jul 09, 2012 | 17.05 | 17.14 | 16.96 | 16.96 | 153,276 | -0.03(-0.18%) |
Jul 06, 2012 | 16.85 | 17.10 | 16.85 | 16.99 | 97,770 | -0.02(-0.12%) |
Jul 05, 2012 | 16.94 | 17.21 | 16.94 | 17.01 | 128,812 | +0.01(+0.06%) |
Jul 03, 2012 | 16.99 | 17.20 | 16.98 | 17.00 | 92,029 | +0.00(+0.00%) |
Jul 02, 2012 | 17.06 | 17.34 | 16.84 | 17.00 | 122,293 | +0.04(+0.24%) |
Jun 29, 2012 | 16.88 | 17.28 | 16.85 | 16.96 | 209,762 | +0.42(+2.54%) |
Jun 28, 2012 | 17.00 | 17.38 | 16.30 | 16.54 | 198,913 | -0.62(-3.61%) |
Jun 27, 2012 | 16.72 | 17.20 | 16.67 | 17.16 | 176,608 | +0.49(+2.94%) |
Jun 26, 2012 | 16.80 | 16.95 | 16.60 | 16.67 | 67,695 | -0.16(-0.95%) |
Jun 25, 2012 | 16.66 | 17.03 | 16.66 | 16.83 | 83,200 | -0.15(-0.88%) |
Jun 22, 2012 | 16.82 | 17.00 | 16.72 | 16.98 | 165,132 | +0.30(+1.80%) |
Jun 21, 2012 | 16.94 | 17.07 | 16.65 | 16.68 | 85,331 | -0.33(-1.94%) |
Jun 20, 2012 | 16.97 | 17.16 | 16.94 | 17.01 | 113,850 | +0.04(+0.24%) |
Jun 19, 2012 | 16.93 | 17.04 | 16.85 | 16.97 | 174,384 | +0.08(+0.47%) |
Jun 18, 2012 | 16.91 | 17.13 | 16.76 | 16.89 | 110,814 | -0.12(-0.71%) |
Jun 15, 2012 | 16.87 | 17.20 | 16.81 | 17.01 | 142,019 | +0.11(+0.65%) |
Jun 14, 2012 | 16.58 | 17.02 | 16.58 | 16.90 | 139,611 | +0.29(+1.75%) |
Jun 13, 2012 | 16.52 | 16.96 | 16.48 | 16.61 | 137,990 | +0.07(+0.42%) |
Jun 12, 2012 | 16.97 | 17.01 | 16.36 | 16.54 | 89,944 | -0.24(-1.43%) |
Jun 11, 2012 | 17.70 | 17.70 | 16.64 | 16.78 | 161,922 | -1.15(-6.41%) |
Jun 08, 2012 | 17.63 | 18.01 | 17.50 | 17.93 | 69,324 | +0.23(+1.30%) |
Jun 07, 2012 | 17.71 | 17.98 | 17.60 | 17.70 | 105,339 | +0.11(+0.63%) |
Jun 06, 2012 | 16.98 | 17.59 | 16.82 | 17.59 | 76,768 | +0.74(+4.39%) |
Jun 05, 2012 | 16.34 | 16.90 | 16.26 | 16.85 | 86,010 | +0.40(+2.43%) |
Jun 04, 2012 | 16.49 | 16.58 | 16.24 | 16.45 | 118,424 | -0.02(-0.12%) |
Jun 01, 2012 | 16.43 | 16.58 | 16.16 | 16.47 | 74,987 | -0.28(-1.67%) |
May 31, 2012 | 16.86 | 16.86 | 16.52 | 16.75 | 83,710 | -0.12(-0.71%) |
May 30, 2012 | 16.90 | 16.97 | 16.81 | 16.87 | 43,623 | -0.20(-1.17%) |
May 29, 2012 | 16.98 | 17.26 | 16.81 | 17.07 | 159,536 | +0.24(+1.43%) |
May 25, 2012 | 16.86 | 16.96 | 16.67 | 16.83 | 94,050 | -0.09(-0.53%) |
May 24, 2012 | 16.96 | 16.99 | 16.59 | 16.92 | 76,000 | -0.05(-0.29%) |
May 23, 2012 | 16.91 | 17.44 | 16.57 | 16.97 | 84,209 | -0.16(-0.93%) |
May 22, 2012 | 17.23 | 17.30 | 16.97 | 17.13 | 98,056 | -0.11(-0.64%) |
May 21, 2012 | 17.30 | 17.57 | 17.05 | 17.24 | 112,539 | -0.03(-0.17%) |
May 18, 2012 | 17.69 | 17.91 | 17.20 | 17.27 | 101,746 | -0.45(-2.54%) |
May 17, 2012 | 17.86 | 18.16 | 17.71 | 17.72 | 100,807 | -0.16(-0.89%) |
May 16, 2012 | 18.10 | 18.10 | 17.88 | 17.88 | 94,845 | -0.19(-1.05%) |
May 15, 2012 | 18.07 | 18.22 | 17.99 | 18.07 | 90,581 | +0.05(+0.28%) |
May 14, 2012 | 17.79 | 18.20 | 17.79 | 18.02 | 121,134 | -0.01(-0.06%) |
May 11, 2012 | 17.79 | 18.17 | 17.79 | 18.03 | 107,603 | +0.05(+0.28%) |
May 10, 2012 | 18.35 | 18.35 | 17.95 | 17.98 | 122,474 | -0.20(-1.10%) |
May 09, 2012 | 18.21 | 18.35 | 18.03 | 18.18 | 86,928 | -0.26(-1.41%) |
May 08, 2012 | 18.44 | 18.68 | 18.26 | 18.44 | 102,572 | -0.15(-0.81%) |
May 07, 2012 | 18.28 | 18.74 | 18.16 | 18.59 | 59,204 | +0.28(+1.53%) |
May 04, 2012 | 18.74 | 18.81 | 18.01 | 18.31 | 126,113 | -0.56(-2.97%) |
May 03, 2012 | 18.04 | 19.42 | 18.03 | 18.87 | 210,481 | +1.74(+10.16%) |
May 02, 2012 | 17.93 | 17.93 | 16.84 | 17.13 | 149,753 | -0.27(-1.55%) |