Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.12 | 16.26 | 15.86 | 15.93 | 723,628 | -0.22(-1.36%) |
Jul 30, 2012 | 16.36 | 16.48 | 16.09 | 16.15 | 448,394 | -0.22(-1.34%) |
Jul 27, 2012 | 15.95 | 16.58 | 15.87 | 16.37 | 984,151 | +0.44(+2.75%) |
Jul 26, 2012 | 15.86 | 16.03 | 15.79 | 15.93 | 356,018 | +0.26(+1.69%) |
Jul 25, 2012 | 15.35 | 15.80 | 15.33 | 15.67 | 449,790 | +0.39(+2.52%) |
Jul 24, 2012 | 15.51 | 15.61 | 15.27 | 15.28 | 451,938 | -0.21(-1.37%) |
Jul 23, 2012 | 15.31 | 15.49 | 15.14 | 15.49 | 779,628 | -0.10(-0.63%) |
Jul 20, 2012 | 15.71 | 15.87 | 15.39 | 15.59 | 414,845 | -0.26(-1.62%) |
Jul 19, 2012 | 15.93 | 15.98 | 15.77 | 15.85 | 341,309 | -0.05(-0.33%) |
Jul 18, 2012 | 15.88 | 16.05 | 15.83 | 15.90 | 435,749 | +0.02(+0.14%) |
Jul 17, 2012 | 16.03 | 16.06 | 15.80 | 15.88 | 436,227 | -0.11(-0.71%) |
Jul 16, 2012 | 16.33 | 16.36 | 15.92 | 15.99 | 391,097 | -0.31(-1.90%) |
Jul 13, 2012 | 16.33 | 16.45 | 16.27 | 16.30 | 247,996 | +0.01(+0.05%) |
Jul 12, 2012 | 16.13 | 16.39 | 16.11 | 16.30 | 419,004 | +0.07(+0.42%) |
Jul 11, 2012 | 16.11 | 16.28 | 15.99 | 16.23 | 456,324 | +0.07(+0.42%) |
Jul 10, 2012 | 16.38 | 16.54 | 16.09 | 16.16 | 412,682 | -0.13(-0.79%) |
Jul 09, 2012 | 16.28 | 16.34 | 16.19 | 16.29 | 356,462 | -0.03(-0.19%) |
Jul 06, 2012 | 16.42 | 16.55 | 16.23 | 16.32 | 415,222 | -0.24(-1.46%) |
Jul 05, 2012 | 16.53 | 16.63 | 16.21 | 16.56 | 615,875 | -0.05(-0.32%) |
Jul 03, 2012 | 16.58 | 16.95 | 16.34 | 16.61 | 256,816 | +0.13(+0.78%) |
Jul 02, 2012 | 16.02 | 16.67 | 15.92 | 16.48 | 843,386 | +0.42(+2.59%) |
Jun 29, 2012 | 15.79 | 16.20 | 15.62 | 16.07 | 451,257 | +0.57(+3.66%) |
Jun 28, 2012 | 15.37 | 15.62 | 15.15 | 15.50 | 742,714 | +0.02(+0.10%) |
Jun 27, 2012 | 15.15 | 15.56 | 15.08 | 15.49 | 432,200 | +0.33(+2.14%) |
Jun 26, 2012 | 14.96 | 15.32 | 14.94 | 15.16 | 639,424 | +0.20(+1.37%) |
Jun 25, 2012 | 14.69 | 14.97 | 14.53 | 14.96 | 497,370 | +0.11(+0.71%) |
Jun 22, 2012 | 14.97 | 15.04 | 14.80 | 14.85 | 477,845 | -0.05(-0.30%) |
Jun 21, 2012 | 15.50 | 15.50 | 14.88 | 14.90 | 318,202 | -0.60(-3.86%) |
Jun 20, 2012 | 15.68 | 15.70 | 15.46 | 15.49 | 247,306 | -0.14(-0.87%) |
Jun 19, 2012 | 15.43 | 15.74 | 15.32 | 15.63 | 280,941 | +0.27(+1.77%) |
Jun 18, 2012 | 15.15 | 15.49 | 15.03 | 15.36 | 738,741 | +0.17(+1.09%) |
Jun 15, 2012 | 14.68 | 15.21 | 14.58 | 15.19 | 701,471 | +0.54(+3.66%) |
Jun 14, 2012 | 14.56 | 14.75 | 14.53 | 14.65 | 265,185 | +0.10(+0.68%) |
Jun 13, 2012 | 14.71 | 15.09 | 14.44 | 14.56 | 549,707 | -0.20(-1.38%) |
Jun 12, 2012 | 14.60 | 14.78 | 14.50 | 14.76 | 412,069 | +0.20(+1.35%) |
Jun 11, 2012 | 15.07 | 15.13 | 14.54 | 14.56 | 508,019 | -0.45(-2.97%) |
Jun 08, 2012 | 14.89 | 15.26 | 14.76 | 15.01 | 553,731 | +0.08(+0.51%) |
Jun 07, 2012 | 15.24 | 15.29 | 14.75 | 14.93 | 766,321 | -0.21(-1.40%) |
Jun 06, 2012 | 14.77 | 15.23 | 14.74 | 15.15 | 865,218 | +0.50(+3.41%) |
Jun 05, 2012 | 14.31 | 14.72 | 14.26 | 14.65 | 467,530 | +0.26(+1.84%) |
Jun 04, 2012 | 14.77 | 14.81 | 14.24 | 14.38 | 484,468 | -0.39(-2.61%) |
Jun 01, 2012 | 14.82 | 14.82 | 14.50 | 14.77 | 785,845 | -0.22(-1.46%) |
May 31, 2012 | 15.27 | 15.36 | 14.85 | 14.99 | 568,203 | -0.26(-1.69%) |
May 30, 2012 | 15.32 | 15.50 | 15.09 | 15.24 | 844,414 | -0.18(-1.18%) |
May 29, 2012 | 15.21 | 15.65 | 15.21 | 15.43 | 312,024 | +0.31(+2.05%) |
May 25, 2012 | 14.96 | 15.18 | 14.90 | 15.12 | 427,615 | +0.18(+1.21%) |
May 24, 2012 | 14.97 | 15.01 | 14.84 | 14.93 | 645,433 | -0.06(-0.40%) |
May 23, 2012 | 14.79 | 15.06 | 14.66 | 14.99 | 985,593 | +0.17(+1.17%) |
May 22, 2012 | 15.06 | 15.21 | 14.75 | 14.82 | 710,867 | -0.26(-1.71%) |
May 21, 2012 | 15.17 | 15.28 | 14.91 | 15.08 | 552,185 | -0.01(-0.05%) |
May 18, 2012 | 14.69 | 15.41 | 14.69 | 15.09 | 898,437 | +0.42(+2.89%) |
May 17, 2012 | 15.36 | 15.46 | 14.56 | 14.66 | 1,060,269 | -0.80(-5.18%) |
May 16, 2012 | 15.52 | 15.93 | 15.42 | 15.46 | 489,586 | -0.04(-0.23%) |
May 15, 2012 | 15.30 | 15.67 | 15.24 | 15.50 | 581,889 | +0.17(+1.13%) |
May 14, 2012 | 15.33 | 15.44 | 14.89 | 15.33 | 780,540 | -0.14(-0.92%) |
May 11, 2012 | 15.70 | 15.82 | 15.36 | 15.47 | 424,955 | -0.23(-1.49%) |
May 10, 2012 | 15.71 | 16.12 | 15.68 | 15.70 | 484,128 | +0.12(+0.77%) |
May 09, 2012 | 15.85 | 15.89 | 15.46 | 15.58 | 501,819 | -0.40(-2.49%) |
May 08, 2012 | 15.91 | 16.01 | 15.60 | 15.98 | 600,293 | -0.02(-0.09%) |
May 07, 2012 | 16.22 | 16.28 | 15.93 | 16.00 | 443,951 | -0.26(-1.57%) |
May 04, 2012 | 16.25 | 16.41 | 16.08 | 16.25 | 792,699 | -0.11(-0.69%) |
May 03, 2012 | 15.82 | 16.45 | 15.80 | 16.36 | 1,346,645 | +0.51(+3.23%) |
May 02, 2012 | 15.70 | 15.90 | 15.66 | 15.85 | 378,793 | +0.07(+0.43%) |