Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.31 | 17.31 | 16.53 | 16.67 | 40,905 | -0.77(-4.42%) |
Jul 30, 2012 | 17.83 | 17.83 | 17.36 | 17.44 | 5,783 | -0.43(-2.41%) |
Jul 27, 2012 | 16.92 | 18.00 | 16.71 | 17.87 | 20,665 | +0.88(+5.18%) |
Jul 26, 2012 | 16.81 | 17.23 | 16.81 | 16.99 | 24,218 | +0.54(+3.28%) |
Jul 25, 2012 | 16.57 | 16.85 | 16.36 | 16.45 | 21,822 | +0.09(+0.55%) |
Jul 24, 2012 | 16.71 | 16.94 | 16.35 | 16.36 | 26,398 | -0.68(-3.99%) |
Jul 23, 2012 | 16.31 | 17.23 | 16.31 | 17.04 | 25,352 | +0.55(+3.34%) |
Jul 20, 2012 | 17.74 | 17.74 | 16.27 | 16.49 | 30,625 | -1.37(-7.67%) |
Jul 19, 2012 | 18.77 | 18.91 | 17.86 | 17.86 | 6,428 | -0.75(-4.03%) |
Jul 18, 2012 | 18.66 | 18.95 | 18.44 | 18.61 | 17,585 | -0.15(-0.80%) |
Jul 17, 2012 | 18.09 | 18.90 | 18.09 | 18.76 | 15,122 | +0.31(+1.68%) |
Jul 16, 2012 | 18.71 | 18.71 | 18.32 | 18.45 | 7,232 | -0.40(-2.12%) |
Jul 13, 2012 | 18.50 | 18.94 | 18.30 | 18.85 | 16,532 | +0.47(+2.56%) |
Jul 12, 2012 | 17.96 | 18.50 | 17.64 | 18.38 | 22,169 | +0.34(+1.88%) |
Jul 11, 2012 | 17.78 | 18.09 | 17.58 | 18.04 | 16,260 | +0.34(+1.92%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.53 | 17.70 | 15,969 | -0.30(-1.67%) |
Jul 09, 2012 | 17.71 | 18.21 | 17.71 | 18.00 | 12,938 | +0.19(+1.07%) |
Jul 06, 2012 | 18.19 | 18.33 | 17.68 | 17.81 | 19,915 | -0.68(-3.68%) |
Jul 05, 2012 | 18.39 | 18.50 | 18.29 | 18.49 | 10,270 | +0.13(+0.71%) |
Jul 03, 2012 | 17.75 | 18.36 | 17.64 | 18.36 | 11,875 | +0.55(+3.09%) |
Jul 02, 2012 | 17.27 | 17.83 | 16.76 | 17.81 | 54,565 | +0.71(+4.15%) |
Jun 29, 2012 | 17.31 | 17.31 | 16.85 | 17.10 | 61,038 | +0.34(+2.03%) |
Jun 28, 2012 | 16.71 | 16.83 | 16.07 | 16.76 | 17,677 | -0.12(-0.71%) |
Jun 27, 2012 | 16.89 | 17.19 | 16.35 | 16.88 | 33,243 | +0.07(+0.42%) |
Jun 26, 2012 | 16.00 | 17.00 | 15.96 | 16.81 | 44,099 | +0.63(+3.89%) |
Jun 25, 2012 | 16.54 | 16.63 | 15.82 | 16.18 | 33,738 | -0.77(-4.54%) |
Jun 22, 2012 | 17.34 | 17.52 | 16.59 | 16.95 | 141,395 | -0.29(-1.68%) |
Jun 21, 2012 | 17.59 | 17.81 | 17.18 | 17.24 | 25,924 | -0.46(-2.60%) |
Jun 20, 2012 | 17.19 | 17.74 | 16.53 | 17.70 | 34,873 | +0.47(+2.73%) |
Jun 19, 2012 | 16.44 | 17.34 | 16.23 | 17.23 | 75,887 | +0.94(+5.77%) |
Jun 18, 2012 | 15.91 | 16.63 | 15.91 | 16.29 | 22,617 | +0.17(+1.05%) |
Jun 15, 2012 | 15.93 | 16.25 | 15.72 | 16.12 | 70,541 | +0.13(+0.81%) |
Jun 14, 2012 | 15.86 | 16.20 | 15.71 | 15.99 | 36,759 | +0.20(+1.27%) |
Jun 13, 2012 | 16.62 | 16.62 | 15.67 | 15.79 | 17,566 | -0.64(-3.90%) |
Jun 12, 2012 | 16.84 | 16.84 | 16.34 | 16.43 | 25,448 | -0.20(-1.20%) |
Jun 11, 2012 | 17.93 | 17.93 | 16.57 | 16.63 | 22,244 | -0.99(-5.62%) |
Jun 08, 2012 | 16.92 | 17.66 | 16.88 | 17.62 | 20,976 | +0.63(+3.71%) |
Jun 07, 2012 | 17.37 | 17.37 | 16.86 | 16.99 | 22,782 | -0.09(-0.53%) |
Jun 06, 2012 | 16.57 | 17.30 | 16.36 | 17.08 | 42,659 | +0.69(+4.21%) |
Jun 05, 2012 | 16.46 | 17.21 | 15.46 | 16.39 | 34,362 | -0.09(-0.55%) |
Jun 04, 2012 | 16.71 | 16.80 | 16.37 | 16.48 | 29,098 | -0.12(-0.72%) |
Jun 01, 2012 | 16.42 | 17.04 | 15.95 | 16.60 | 27,722 | -0.31(-1.83%) |
May 31, 2012 | 16.91 | 17.00 | 16.49 | 16.91 | 42,918 | +0.10(+0.59%) |
May 30, 2012 | 16.70 | 17.10 | 16.58 | 16.81 | 23,168 | -0.13(-0.77%) |
May 29, 2012 | 16.82 | 17.02 | 16.51 | 16.94 | 26,386 | +0.37(+2.23%) |
May 25, 2012 | 16.83 | 16.83 | 16.44 | 16.57 | 24,328 | -0.18(-1.07%) |
May 24, 2012 | 16.73 | 16.75 | 16.39 | 16.75 | 15,264 | +0.07(+0.42%) |
May 23, 2012 | 16.38 | 16.68 | 16.35 | 16.68 | 38,530 | +0.11(+0.66%) |
May 22, 2012 | 16.77 | 16.88 | 16.38 | 16.57 | 42,942 | -0.18(-1.07%) |
May 21, 2012 | 16.55 | 16.77 | 16.43 | 16.75 | 31,030 | +0.22(+1.33%) |
May 18, 2012 | 16.54 | 16.80 | 16.45 | 16.53 | 22,119 | -0.02(-0.12%) |
May 17, 2012 | 16.57 | 16.97 | 16.50 | 16.55 | 29,163 | +0.05(+0.30%) |
May 16, 2012 | 16.60 | 17.13 | 16.50 | 16.50 | 28,984 | +0.07(+0.43%) |
May 15, 2012 | 16.50 | 16.87 | 16.37 | 16.43 | 15,235 | -0.01(-0.06%) |
May 14, 2012 | 16.26 | 17.03 | 16.26 | 16.44 | 18,745 | -0.14(-0.84%) |
May 11, 2012 | 16.70 | 17.25 | 16.16 | 16.58 | 26,900 | -0.34(-2.01%) |
May 10, 2012 | 16.77 | 16.99 | 16.32 | 16.92 | 14,792 | +0.38(+2.30%) |
May 09, 2012 | 16.28 | 16.65 | 16.28 | 16.54 | 8,431 | +0.00(+0.00%) |
May 08, 2012 | 16.27 | 16.60 | 15.99 | 16.54 | 13,186 | +0.07(+0.43%) |
May 07, 2012 | 16.22 | 16.81 | 16.22 | 16.47 | 15,984 | +0.16(+0.98%) |
May 04, 2012 | 17.38 | 17.38 | 16.18 | 16.31 | 20,823 | -1.15(-6.59%) |
May 03, 2012 | 17.53 | 17.71 | 17.44 | 17.46 | 16,401 | +0.02(+0.11%) |
May 02, 2012 | 17.51 | 17.70 | 17.32 | 17.44 | 17,156 | -0.26(-1.47%) |