Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.56 | 16.02 | 15.55 | 15.86 | 1,180,492 | +0.31(+2.01%) |
Jul 30, 2012 | 15.85 | 16.17 | 15.55 | 15.55 | 1,056,930 | -0.22(-1.37%) |
Jul 27, 2012 | 15.38 | 15.81 | 15.27 | 15.76 | 336,340 | +0.48(+3.14%) |
Jul 26, 2012 | 15.25 | 15.57 | 15.12 | 15.28 | 476,855 | +0.31(+2.09%) |
Jul 25, 2012 | 15.02 | 15.23 | 14.87 | 14.97 | 601,059 | +0.01(+0.07%) |
Jul 24, 2012 | 15.55 | 15.55 | 14.80 | 14.96 | 753,489 | -0.56(-3.59%) |
Jul 23, 2012 | 14.98 | 15.59 | 14.98 | 15.52 | 502,275 | -0.03(-0.19%) |
Jul 20, 2012 | 15.78 | 15.90 | 15.51 | 15.55 | 712,782 | -0.36(-2.28%) |
Jul 19, 2012 | 16.42 | 16.44 | 15.84 | 15.91 | 800,174 | -0.50(-3.04%) |
Jul 18, 2012 | 16.28 | 16.59 | 16.23 | 16.41 | 560,942 | +0.09(+0.54%) |
Jul 17, 2012 | 16.33 | 16.45 | 16.14 | 16.32 | 604,375 | +0.06(+0.36%) |
Jul 16, 2012 | 16.34 | 16.42 | 16.12 | 16.26 | 456,100 | -0.16(-0.95%) |
Jul 13, 2012 | 16.09 | 16.51 | 16.08 | 16.42 | 656,737 | +0.40(+2.50%) |
Jul 12, 2012 | 16.00 | 16.14 | 15.88 | 16.02 | 471,027 | -0.12(-0.73%) |
Jul 11, 2012 | 16.30 | 16.43 | 16.05 | 16.14 | 681,657 | -0.19(-1.14%) |
Jul 10, 2012 | 16.73 | 16.78 | 16.16 | 16.32 | 1,025,878 | -0.24(-1.48%) |
Jul 09, 2012 | 16.49 | 16.63 | 16.34 | 16.57 | 783,420 | +0.12(+0.71%) |
Jul 06, 2012 | 16.39 | 16.59 | 16.35 | 16.45 | 430,414 | -0.19(-1.12%) |
Jul 05, 2012 | 16.63 | 16.84 | 16.52 | 16.63 | 806,928 | -0.13(-0.76%) |
Jul 03, 2012 | 16.40 | 16.80 | 16.36 | 16.76 | 434,894 | +0.42(+2.57%) |
Jul 02, 2012 | 16.17 | 16.36 | 16.02 | 16.34 | 812,305 | +0.24(+1.52%) |
Jun 29, 2012 | 16.05 | 16.13 | 15.88 | 16.10 | 734,432 | +0.46(+2.94%) |
Jun 28, 2012 | 15.15 | 15.64 | 15.14 | 15.64 | 1,246,809 | +0.29(+1.91%) |
Jun 27, 2012 | 14.94 | 15.36 | 14.82 | 15.34 | 958,743 | +0.57(+3.84%) |
Jun 26, 2012 | 14.65 | 14.87 | 14.61 | 14.78 | 818,771 | +0.19(+1.27%) |
Jun 25, 2012 | 14.28 | 14.71 | 14.19 | 14.59 | 924,767 | -0.24(-1.65%) |
Jun 22, 2012 | 14.89 | 14.95 | 14.76 | 14.83 | 1,867,494 | +0.00(+0.00%) |
Jun 21, 2012 | 15.75 | 15.92 | 14.78 | 14.83 | 1,407,648 | -0.93(-5.90%) |
Jun 20, 2012 | 16.08 | 16.11 | 15.71 | 15.76 | 1,015,338 | -0.35(-2.19%) |
Jun 19, 2012 | 15.80 | 16.29 | 15.76 | 16.12 | 1,051,704 | +0.31(+1.98%) |
Jun 18, 2012 | 15.51 | 15.82 | 15.47 | 15.80 | 699,280 | +0.20(+1.25%) |
Jun 15, 2012 | 15.62 | 15.64 | 15.47 | 15.61 | 1,512,992 | +0.00(+0.00%) |
Jun 14, 2012 | 15.44 | 15.79 | 15.44 | 15.61 | 1,127,629 | +0.15(+0.95%) |
Jun 13, 2012 | 15.57 | 15.80 | 15.38 | 15.46 | 1,804,133 | -0.19(-1.19%) |
Jun 12, 2012 | 15.54 | 15.78 | 15.43 | 15.65 | 1,234,604 | +0.15(+0.95%) |
Jun 11, 2012 | 16.02 | 16.04 | 15.48 | 15.50 | 1,268,409 | -0.35(-2.22%) |
Jun 08, 2012 | 15.30 | 15.95 | 15.28 | 15.85 | 4,298,804 | +0.57(+3.71%) |
Jun 07, 2012 | 15.84 | 16.71 | 15.24 | 15.28 | 2,773,552 | -0.56(-3.52%) |
Jun 06, 2012 | 15.63 | 16.12 | 15.62 | 15.84 | 1,386,864 | +0.39(+2.53%) |
Jun 05, 2012 | 15.27 | 15.53 | 15.23 | 15.45 | 1,235,741 | +0.06(+0.38%) |
Jun 04, 2012 | 15.63 | 15.66 | 15.24 | 15.39 | 1,050,471 | -0.24(-1.56%) |
Jun 01, 2012 | 15.57 | 15.80 | 15.44 | 15.64 | 1,060,930 | -0.30(-1.90%) |
May 31, 2012 | 16.06 | 16.11 | 15.69 | 15.94 | 1,028,820 | -0.11(-0.67%) |
May 30, 2012 | 16.39 | 16.39 | 15.93 | 16.05 | 717,194 | -0.55(-3.30%) |
May 29, 2012 | 16.53 | 16.85 | 16.46 | 16.60 | 846,770 | +0.26(+1.62%) |
May 25, 2012 | 16.30 | 16.44 | 16.14 | 16.33 | 899,494 | +0.06(+0.36%) |
May 24, 2012 | 16.26 | 16.35 | 15.97 | 16.27 | 901,653 | +0.06(+0.36%) |
May 23, 2012 | 16.00 | 16.22 | 15.75 | 16.21 | 1,188,855 | +0.04(+0.24%) |
May 22, 2012 | 16.69 | 16.73 | 16.09 | 16.17 | 1,528,902 | -0.40(-2.42%) |
May 21, 2012 | 16.32 | 16.62 | 16.15 | 16.58 | 834,084 | +0.29(+1.80%) |
May 18, 2012 | 16.52 | 16.64 | 16.24 | 16.28 | 967,239 | -0.13(-0.78%) |
May 17, 2012 | 17.06 | 17.12 | 16.39 | 16.41 | 911,148 | -0.66(-3.84%) |
May 16, 2012 | 17.28 | 17.59 | 17.06 | 17.06 | 1,360,165 | -0.12(-0.68%) |
May 15, 2012 | 17.41 | 17.51 | 17.13 | 17.18 | 1,247,430 | -0.22(-1.24%) |
May 14, 2012 | 17.40 | 17.57 | 17.34 | 17.40 | 1,191,814 | -0.26(-1.50%) |
May 11, 2012 | 17.44 | 17.83 | 17.40 | 17.66 | 1,278,511 | +0.06(+0.33%) |
May 10, 2012 | 17.63 | 17.77 | 17.51 | 17.60 | 1,429,127 | +0.19(+1.07%) |
May 09, 2012 | 17.31 | 17.54 | 17.10 | 17.42 | 1,702,340 | -0.20(-1.11%) |
May 08, 2012 | 17.56 | 17.69 | 17.41 | 17.61 | 3,380,175 | -0.47(-2.60%) |
May 07, 2012 | 18.25 | 18.44 | 17.95 | 18.08 | 2,256,217 | -0.31(-1.70%) |
May 04, 2012 | 18.88 | 19.30 | 18.33 | 18.40 | 2,084,639 | -0.78(-4.08%) |
May 03, 2012 | 21.48 | 21.48 | 18.66 | 19.18 | 4,991,857 | -2.95(-13.31%) |
May 02, 2012 | 21.82 | 22.14 | 21.74 | 22.12 | 824,678 | +0.11(+0.49%) |