Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.51 | 16.73 | 16.45 | 16.57 | 255,004 | +0.04(+0.22%) |
Jul 30, 2012 | 16.56 | 16.64 | 16.47 | 16.54 | 124,378 | -0.02(-0.11%) |
Jul 27, 2012 | 16.60 | 16.60 | 16.22 | 16.56 | 132,819 | +0.09(+0.56%) |
Jul 26, 2012 | 16.60 | 16.70 | 16.33 | 16.46 | 75,820 | +0.12(+0.73%) |
Jul 25, 2012 | 16.55 | 16.65 | 16.29 | 16.34 | 130,450 | -0.16(-0.95%) |
Jul 24, 2012 | 16.92 | 17.02 | 16.44 | 16.50 | 120,615 | -0.41(-2.45%) |
Jul 23, 2012 | 16.94 | 17.10 | 16.86 | 16.91 | 151,062 | -0.20(-1.18%) |
Jul 20, 2012 | 17.30 | 17.46 | 17.03 | 17.12 | 193,412 | -0.29(-1.69%) |
Jul 19, 2012 | 17.72 | 17.73 | 17.37 | 17.41 | 87,948 | -0.26(-1.46%) |
Jul 18, 2012 | 17.70 | 17.86 | 17.59 | 17.67 | 81,274 | +0.00(+0.00%) |
Jul 17, 2012 | 17.85 | 17.99 | 17.64 | 17.67 | 177,759 | -0.14(-0.78%) |
Jul 16, 2012 | 17.64 | 17.95 | 17.50 | 17.81 | 159,060 | +0.07(+0.42%) |
Jul 13, 2012 | 17.67 | 17.84 | 17.67 | 17.73 | 68,077 | +0.10(+0.57%) |
Jul 12, 2012 | 17.34 | 17.74 | 17.34 | 17.63 | 157,684 | +0.12(+0.68%) |
Jul 11, 2012 | 17.33 | 17.60 | 17.30 | 17.51 | 121,123 | +0.19(+1.12%) |
Jul 10, 2012 | 17.81 | 17.88 | 17.03 | 17.32 | 192,452 | -0.47(-2.64%) |
Jul 09, 2012 | 18.96 | 18.96 | 17.35 | 17.79 | 331,539 | -1.43(-7.43%) |
Jul 06, 2012 | 19.32 | 19.45 | 19.15 | 19.22 | 73,323 | -0.27(-1.37%) |
Jul 05, 2012 | 19.70 | 19.71 | 19.42 | 19.48 | 76,275 | -0.23(-1.17%) |
Jul 03, 2012 | 19.80 | 19.80 | 19.59 | 19.71 | 78,155 | -0.06(-0.28%) |
Jul 02, 2012 | 19.69 | 19.77 | 19.36 | 19.77 | 215,654 | +0.07(+0.37%) |
Jun 29, 2012 | 19.63 | 19.69 | 19.44 | 19.69 | 79,310 | +0.48(+2.49%) |
Jun 28, 2012 | 19.24 | 19.35 | 18.91 | 19.22 | 169,443 | -0.18(-0.95%) |
Jun 27, 2012 | 19.46 | 19.86 | 19.29 | 19.40 | 181,687 | -0.04(-0.19%) |
Jun 26, 2012 | 19.57 | 19.60 | 19.27 | 19.44 | 78,681 | -0.10(-0.52%) |
Jun 25, 2012 | 19.66 | 19.74 | 19.36 | 19.54 | 77,211 | -0.41(-2.08%) |
Jun 22, 2012 | 19.34 | 20.09 | 19.34 | 19.95 | 271,953 | +0.76(+3.98%) |
Jun 21, 2012 | 19.23 | 19.48 | 18.99 | 19.19 | 170,136 | -0.07(-0.38%) |
Jun 20, 2012 | 19.22 | 19.28 | 18.92 | 19.26 | 90,690 | +0.02(+0.10%) |
Jun 19, 2012 | 19.09 | 19.30 | 18.93 | 19.24 | 94,354 | +0.29(+1.56%) |
Jun 18, 2012 | 19.61 | 19.61 | 18.50 | 18.95 | 277,185 | -0.82(-4.15%) |
Jun 15, 2012 | 19.34 | 19.82 | 19.10 | 19.77 | 155,743 | +0.44(+2.29%) |
Jun 14, 2012 | 18.98 | 19.51 | 18.88 | 19.33 | 139,733 | +0.49(+2.59%) |
Jun 13, 2012 | 18.94 | 19.04 | 18.70 | 18.84 | 95,250 | -0.15(-0.78%) |
Jun 12, 2012 | 18.75 | 19.01 | 18.32 | 18.99 | 112,135 | +0.28(+1.48%) |
Jun 11, 2012 | 19.35 | 19.35 | 18.71 | 18.71 | 137,239 | -0.42(-2.21%) |
Jun 08, 2012 | 19.09 | 19.22 | 18.85 | 19.13 | 58,828 | +0.01(+0.05%) |
Jun 07, 2012 | 19.60 | 19.80 | 19.08 | 19.12 | 147,409 | -0.25(-1.28%) |
Jun 06, 2012 | 18.78 | 19.43 | 18.68 | 19.37 | 102,747 | +0.72(+3.85%) |
Jun 05, 2012 | 18.42 | 18.75 | 18.36 | 18.65 | 60,351 | +0.19(+1.05%) |
Jun 04, 2012 | 18.27 | 18.52 | 18.20 | 18.46 | 105,323 | +0.22(+1.21%) |
Jun 01, 2012 | 18.34 | 18.55 | 18.18 | 18.24 | 80,833 | -0.46(-2.46%) |
May 31, 2012 | 18.52 | 18.85 | 18.32 | 18.70 | 244,801 | +0.18(+0.99%) |
May 30, 2012 | 18.72 | 18.77 | 18.48 | 18.52 | 77,738 | -0.31(-1.66%) |
May 29, 2012 | 18.87 | 18.95 | 18.67 | 18.83 | 107,858 | +0.10(+0.54%) |
May 25, 2012 | 18.84 | 19.01 | 18.57 | 18.73 | 63,964 | -0.16(-0.83%) |
May 24, 2012 | 18.95 | 18.99 | 18.55 | 18.88 | 83,493 | -0.06(-0.29%) |
May 23, 2012 | 18.78 | 19.04 | 18.50 | 18.94 | 121,720 | -0.06(-0.34%) |
May 22, 2012 | 19.26 | 19.33 | 18.87 | 19.00 | 154,750 | -0.22(-1.15%) |
May 21, 2012 | 19.10 | 19.30 | 18.82 | 19.23 | 161,258 | +0.15(+0.77%) |
May 18, 2012 | 19.06 | 19.17 | 18.89 | 19.08 | 173,133 | +0.03(+0.14%) |
May 17, 2012 | 19.07 | 19.40 | 18.97 | 19.05 | 217,323 | -0.02(-0.10%) |
May 16, 2012 | 19.47 | 19.61 | 19.04 | 19.07 | 191,656 | -0.40(-2.08%) |
May 15, 2012 | 20.17 | 20.29 | 19.17 | 19.47 | 268,870 | -0.74(-3.68%) |
May 14, 2012 | 19.48 | 20.44 | 19.48 | 20.22 | 296,579 | +0.62(+3.19%) |
May 11, 2012 | 19.26 | 19.67 | 19.22 | 19.59 | 235,569 | +0.26(+1.33%) |
May 10, 2012 | 19.20 | 19.45 | 19.09 | 19.34 | 307,630 | +0.32(+1.69%) |
May 09, 2012 | 19.63 | 20.22 | 18.90 | 19.01 | 713,387 | +1.40(+7.93%) |
May 08, 2012 | 17.33 | 17.64 | 17.18 | 17.62 | 190,695 | +0.15(+0.84%) |
May 07, 2012 | 17.18 | 17.51 | 16.95 | 17.47 | 163,937 | +0.22(+1.28%) |
May 04, 2012 | 17.76 | 17.86 | 17.23 | 17.25 | 133,209 | -0.60(-3.35%) |
May 03, 2012 | 18.10 | 18.29 | 17.76 | 17.85 | 164,385 | -0.31(-1.72%) |
May 02, 2012 | 18.22 | 18.31 | 18.04 | 18.16 | 135,312 | -0.17(-0.95%) |