Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.98 | 16.98 | 16.77 | 16.81 | 814,377 | -0.22(-1.31%) |
Jul 30, 2012 | 16.95 | 17.16 | 16.95 | 17.03 | 403,105 | +0.06(+0.37%) |
Jul 27, 2012 | 16.79 | 17.05 | 16.69 | 16.97 | 586,098 | +0.23(+1.38%) |
Jul 26, 2012 | 16.71 | 16.82 | 16.62 | 16.74 | 561,020 | +0.18(+1.10%) |
Jul 25, 2012 | 16.46 | 16.62 | 16.41 | 16.56 | 325,253 | +0.12(+0.72%) |
Jul 24, 2012 | 16.72 | 16.74 | 16.35 | 16.44 | 543,480 | -0.22(-1.33%) |
Jul 23, 2012 | 16.80 | 16.81 | 16.56 | 16.66 | 592,043 | -0.35(-2.05%) |
Jul 20, 2012 | 17.17 | 17.26 | 17.00 | 17.01 | 295,413 | -0.29(-1.65%) |
Jul 19, 2012 | 17.31 | 17.43 | 17.26 | 17.30 | 617,093 | +0.06(+0.37%) |
Jul 18, 2012 | 17.19 | 17.41 | 17.19 | 17.23 | 688,142 | -0.02(-0.09%) |
Jul 17, 2012 | 17.15 | 17.27 | 16.99 | 17.25 | 514,596 | +0.12(+0.70%) |
Jul 16, 2012 | 16.98 | 17.22 | 16.88 | 17.13 | 541,694 | +0.17(+0.98%) |
Jul 13, 2012 | 16.78 | 16.99 | 16.76 | 16.96 | 852,761 | +0.17(+1.04%) |
Jul 12, 2012 | 16.62 | 16.84 | 16.59 | 16.79 | 716,282 | +0.04(+0.24%) |
Jul 11, 2012 | 16.64 | 16.75 | 16.55 | 16.75 | 897,128 | +0.11(+0.67%) |
Jul 10, 2012 | 16.65 | 16.73 | 16.49 | 16.64 | 590,054 | +0.10(+0.58%) |
Jul 09, 2012 | 16.62 | 16.68 | 16.50 | 16.54 | 342,122 | -0.13(-0.76%) |
Jul 06, 2012 | 16.85 | 16.95 | 16.65 | 16.67 | 562,634 | -0.24(-1.41%) |
Jul 05, 2012 | 17.00 | 17.10 | 16.91 | 16.91 | 695,259 | -0.17(-1.02%) |
Jul 03, 2012 | 16.99 | 17.08 | 16.99 | 17.08 | 332,309 | +0.11(+0.66%) |
Jul 02, 2012 | 16.91 | 16.99 | 16.76 | 16.97 | 811,674 | +0.08(+0.47%) |
Jun 29, 2012 | 16.77 | 16.96 | 16.70 | 16.89 | 1,108,926 | +0.33(+1.97%) |
Jun 28, 2012 | 16.53 | 16.67 | 16.50 | 16.57 | 1,157,911 | -0.05(-0.29%) |
Jun 27, 2012 | 16.29 | 16.63 | 16.04 | 16.61 | 2,322,711 | +0.33(+2.00%) |
Jun 26, 2012 | 16.18 | 16.31 | 16.12 | 16.29 | 346,382 | +0.10(+0.59%) |
Jun 25, 2012 | 16.42 | 16.46 | 16.17 | 16.19 | 392,537 | -0.42(-2.53%) |
Jun 22, 2012 | 16.51 | 16.72 | 16.34 | 16.61 | 704,995 | +0.17(+1.06%) |
Jun 21, 2012 | 16.63 | 16.68 | 16.44 | 16.44 | 782,326 | -0.21(-1.24%) |
Jun 20, 2012 | 16.64 | 16.68 | 16.60 | 16.64 | 669,581 | -0.02(-0.14%) |
Jun 19, 2012 | 16.51 | 16.75 | 16.48 | 16.67 | 938,430 | +0.22(+1.35%) |
Jun 18, 2012 | 16.32 | 16.45 | 16.22 | 16.45 | 584,909 | +0.05(+0.29%) |
Jun 15, 2012 | 16.34 | 16.47 | 16.29 | 16.40 | 841,165 | +0.11(+0.68%) |
Jun 14, 2012 | 16.41 | 16.42 | 16.17 | 16.29 | 540,291 | -0.07(-0.44%) |
Jun 13, 2012 | 16.39 | 16.55 | 16.28 | 16.36 | 708,461 | -0.09(-0.57%) |
Jun 12, 2012 | 16.39 | 16.47 | 16.29 | 16.45 | 669,186 | +0.10(+0.63%) |
Jun 11, 2012 | 16.63 | 16.64 | 16.35 | 16.35 | 503,980 | -0.20(-1.19%) |
Jun 08, 2012 | 16.45 | 16.59 | 16.43 | 16.55 | 829,864 | +0.03(+0.19%) |
Jun 07, 2012 | 16.53 | 16.56 | 16.44 | 16.52 | 848,579 | +0.18(+1.11%) |
Jun 06, 2012 | 16.15 | 16.35 | 16.08 | 16.34 | 1,775,005 | +0.25(+1.57%) |
Jun 05, 2012 | 15.93 | 16.09 | 15.88 | 16.08 | 1,215,656 | +0.08(+0.49%) |
Jun 04, 2012 | 15.92 | 16.15 | 15.88 | 16.00 | 962,555 | +0.03(+0.20%) |
Jun 01, 2012 | 15.75 | 15.99 | 15.56 | 15.97 | 1,783,273 | +0.03(+0.20%) |
May 31, 2012 | 15.98 | 16.10 | 15.85 | 15.94 | 3,616,397 | -0.07(-0.44%) |
May 30, 2012 | 16.13 | 16.18 | 15.98 | 16.01 | 597,379 | -0.28(-1.69%) |
May 29, 2012 | 16.31 | 16.41 | 16.22 | 16.29 | 382,189 | +0.10(+0.63%) |
May 25, 2012 | 16.26 | 16.34 | 16.14 | 16.19 | 336,606 | -0.05(-0.29%) |
May 24, 2012 | 16.26 | 16.32 | 16.11 | 16.23 | 479,643 | +0.00(+0.00%) |
May 23, 2012 | 16.18 | 16.34 | 16.01 | 16.23 | 520,835 | -0.03(-0.19%) |
May 22, 2012 | 16.15 | 16.33 | 16.07 | 16.26 | 593,802 | +0.14(+0.88%) |
May 21, 2012 | 16.01 | 16.18 | 15.88 | 16.12 | 1,094,231 | +0.17(+1.04%) |
May 18, 2012 | 16.30 | 16.30 | 15.95 | 15.96 | 1,013,904 | -0.28(-1.75%) |
May 17, 2012 | 16.56 | 16.59 | 16.24 | 16.24 | 1,025,842 | -0.28(-1.72%) |
May 16, 2012 | 16.75 | 16.80 | 16.50 | 16.52 | 1,168,196 | -0.20(-1.18%) |
May 15, 2012 | 16.62 | 16.89 | 16.56 | 16.72 | 1,241,486 | +0.13(+0.81%) |
May 14, 2012 | 16.48 | 16.66 | 16.41 | 16.59 | 1,117,184 | -0.05(-0.28%) |
May 11, 2012 | 16.71 | 16.90 | 16.60 | 16.63 | 613,843 | -0.14(-0.85%) |
May 10, 2012 | 16.89 | 16.95 | 16.72 | 16.78 | 806,242 | -0.05(-0.28%) |
May 09, 2012 | 17.01 | 17.04 | 16.52 | 16.82 | 1,215,417 | -0.39(-2.29%) |
May 08, 2012 | 16.96 | 17.45 | 16.93 | 17.22 | 1,002,899 | -0.24(-1.35%) |
May 07, 2012 | 17.49 | 17.50 | 17.34 | 17.45 | 1,143,045 | -0.14(-0.81%) |
May 04, 2012 | 17.75 | 17.84 | 17.51 | 17.60 | 686,098 | -0.25(-1.41%) |
May 03, 2012 | 18.16 | 18.16 | 17.82 | 17.85 | 433,821 | -0.30(-1.65%) |
May 02, 2012 | 18.25 | 18.30 | 18.12 | 18.15 | 421,215 | -0.23(-1.24%) |