Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.70 | 18.70 | 18.44 | 18.47 | 93,748 | -0.19(-1.02%) |
Jul 30, 2012 | 18.58 | 18.69 | 18.46 | 18.66 | 70,229 | -0.02(-0.11%) |
Jul 27, 2012 | 18.55 | 18.88 | 18.40 | 18.68 | 89,749 | +0.11(+0.59%) |
Jul 26, 2012 | 18.40 | 18.61 | 18.40 | 18.57 | 118,559 | +0.11(+0.60%) |
Jul 25, 2012 | 18.55 | 18.58 | 18.31 | 18.46 | 143,844 | -0.03(-0.16%) |
Jul 24, 2012 | 18.76 | 18.76 | 18.48 | 18.49 | 88,484 | -0.11(-0.59%) |
Jul 23, 2012 | 18.75 | 18.81 | 18.32 | 18.60 | 209,172 | -0.17(-0.91%) |
Jul 20, 2012 | 18.73 | 18.85 | 18.60 | 18.77 | 64,255 | +0.03(+0.16%) |
Jul 19, 2012 | 18.70 | 19.04 | 18.66 | 18.74 | 105,604 | +0.05(+0.27%) |
Jul 18, 2012 | 18.41 | 18.90 | 18.34 | 18.69 | 91,016 | +0.34(+1.85%) |
Jul 17, 2012 | 18.23 | 18.49 | 18.18 | 18.35 | 54,226 | +0.08(+0.44%) |
Jul 16, 2012 | 18.25 | 18.41 | 18.13 | 18.27 | 72,327 | -0.01(-0.05%) |
Jul 13, 2012 | 18.12 | 18.45 | 18.12 | 18.28 | 58,477 | +0.11(+0.61%) |
Jul 12, 2012 | 18.14 | 18.23 | 18.05 | 18.17 | 90,868 | -0.08(-0.44%) |
Jul 11, 2012 | 18.05 | 18.34 | 18.00 | 18.25 | 109,207 | +0.20(+1.11%) |
Jul 10, 2012 | 18.00 | 18.14 | 17.86 | 18.05 | 83,887 | +0.05(+0.28%) |
Jul 09, 2012 | 17.99 | 18.10 | 17.77 | 18.00 | 101,565 | +0.05(+0.28%) |
Jul 06, 2012 | 17.91 | 18.02 | 17.81 | 17.95 | 48,049 | -0.04(-0.22%) |
Jul 05, 2012 | 17.90 | 18.12 | 17.65 | 17.99 | 77,124 | -0.03(-0.17%) |
Jul 04, 2012 | 18.04 | 18.25 | 17.92 | 18.02 | 66,006 | +0.04(+0.22%) |
Jul 03, 2012 | 17.85 | 18.12 | 17.98 | 17.98 | 83,218 | +0.14(+0.78%) |
Jun 29, 2012 | 15.02 | 17.84 | 17.84 | 17.84 | 118,000 | +0.14(+0.79%) |
Jun 28, 2012 | 17.60 | 17.70 | 17.47 | 17.70 | 120,912 | +0.12(+0.68%) |
Jun 27, 2012 | 17.41 | 17.65 | 17.41 | 17.58 | 88,686 | +0.10(+0.57%) |
Jun 26, 2012 | 17.50 | 17.68 | 17.45 | 17.48 | 88,140 | -0.11(-0.63%) |
Jun 25, 2012 | 17.83 | 17.83 | 17.51 | 17.59 | 103,980 | -0.24(-1.35%) |
Jun 22, 2012 | 17.57 | 17.89 | 17.42 | 17.83 | 94,940 | +0.39(+2.24%) |
Jun 21, 2012 | 17.50 | 17.70 | 17.32 | 17.44 | 149,625 | -0.10(-0.57%) |
Jun 20, 2012 | 17.92 | 17.94 | 17.45 | 17.54 | 106,955 | -0.38(-2.12%) |
Jun 19, 2012 | 17.91 | 18.00 | 17.81 | 17.92 | 103,277 | -0.10(-0.55%) |
Jun 18, 2012 | 18.28 | 18.28 | 18.00 | 18.02 | 110,934 | -0.37(-2.01%) |
Jun 15, 2012 | 17.65 | 18.39 | 17.64 | 18.39 | 470,400 | +0.66(+3.72%) |
Jun 14, 2012 | 17.13 | 17.77 | 17.11 | 17.73 | 91,151 | +0.48(+2.78%) |
Jun 13, 2012 | 17.43 | 17.43 | 17.10 | 17.25 | 85,370 | -0.15(-0.86%) |
Jun 12, 2012 | 17.61 | 17.70 | 17.30 | 17.40 | 84,956 | -0.31(-1.75%) |
Jun 11, 2012 | 17.59 | 17.78 | 17.40 | 17.71 | 60,429 | +0.12(+0.68%) |
Jun 08, 2012 | 17.74 | 17.77 | 17.55 | 17.59 | 60,664 | -0.28(-1.57%) |
Jun 07, 2012 | 18.04 | 18.12 | 17.85 | 17.87 | 52,068 | -0.18(-1.00%) |
Jun 06, 2012 | 17.73 | 18.07 | 17.68 | 18.05 | 95,926 | +0.32(+1.80%) |
Jun 05, 2012 | 17.11 | 17.74 | 17.11 | 17.73 | 77,262 | +0.67(+3.93%) |
Jun 04, 2012 | 17.23 | 17.27 | 17.06 | 17.06 | 64,669 | -0.29(-1.67%) |
Jun 01, 2012 | 17.29 | 17.58 | 17.12 | 17.35 | 161,715 | -0.47(-2.64%) |
May 31, 2012 | 17.96 | 17.97 | 17.56 | 17.82 | 90,529 | -0.25(-1.38%) |
May 30, 2012 | 17.92 | 18.17 | 17.87 | 18.07 | 139,865 | -0.11(-0.61%) |
May 29, 2012 | 17.86 | 18.18 | 17.86 | 18.18 | 131,796 | +0.16(+0.89%) |
May 28, 2012 | 18.21 | 18.24 | 18.00 | 18.02 | 75,649 | -0.19(-1.04%) |
May 25, 2012 | 17.95 | 18.23 | 17.95 | 18.21 | 75,487 | +0.19(+1.05%) |
May 24, 2012 | 17.93 | 18.10 | 17.90 | 18.02 | 126,492 | +0.04(+0.22%) |
May 23, 2012 | 17.76 | 18.00 | 17.76 | 17.98 | 282,079 | -0.02(-0.11%) |
May 22, 2012 | 17.62 | 18.01 | 17.62 | 18.00 | 111,234 | +0.26(+1.47%) |
May 18, 2012 | 14.73 | 17.74 | 17.74 | 17.74 | 120,800 | +0.04(+0.23%) |
May 17, 2012 | 17.52 | 17.87 | 17.52 | 17.70 | 99,637 | +0.10(+0.57%) |
May 16, 2012 | 17.44 | 17.79 | 17.37 | 17.60 | 169,390 | +0.23(+1.32%) |
May 15, 2012 | 17.55 | 17.79 | 17.37 | 17.37 | 168,860 | -0.18(-1.03%) |
May 14, 2012 | 17.49 | 17.69 | 17.35 | 17.55 | 172,572 | -0.03(-0.17%) |
May 11, 2012 | 17.64 | 17.83 | 17.53 | 17.58 | 71,725 | -0.12(-0.68%) |
May 10, 2012 | 17.51 | 17.77 | 17.49 | 17.70 | 126,405 | +0.19(+1.09%) |
May 09, 2012 | 17.56 | 17.89 | 17.36 | 17.51 | 79,219 | -0.02(-0.11%) |
May 08, 2012 | 17.98 | 17.98 | 17.32 | 17.53 | 217,257 | -0.57(-3.15%) |
May 07, 2012 | 17.42 | 18.10 | 17.42 | 18.10 | 214,410 | +0.50(+2.84%) |
May 04, 2012 | 17.60 | 17.75 | 17.60 | 17.60 | 53,113 | -0.10(-0.56%) |
May 03, 2012 | 17.66 | 17.75 | 17.55 | 17.70 | 79,246 | +0.06(+0.34%) |
May 02, 2012 | 17.53 | 17.75 | 17.46 | 17.64 | 143,322 | -0.01(-0.06%) |