Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.68 | 18.77 | 18.59 | 18.64 | 287,229 | -0.02(-0.11%) |
Jul 30, 2012 | 18.66 | 18.85 | 18.64 | 18.66 | 489,637 | -0.02(-0.08%) |
Jul 27, 2012 | 18.54 | 18.88 | 18.53 | 18.67 | 203,433 | +0.18(+0.96%) |
Jul 26, 2012 | 18.62 | 18.77 | 18.39 | 18.50 | 184,601 | +0.06(+0.31%) |
Jul 25, 2012 | 18.58 | 18.60 | 18.35 | 18.44 | 216,500 | -0.02(-0.09%) |
Jul 24, 2012 | 18.56 | 18.64 | 18.36 | 18.45 | 647,046 | -0.05(-0.28%) |
Jul 23, 2012 | 18.51 | 18.61 | 18.40 | 18.51 | 199,803 | -0.17(-0.92%) |
Jul 20, 2012 | 18.71 | 18.77 | 18.49 | 18.68 | 409,965 | -0.13(-0.67%) |
Jul 19, 2012 | 19.11 | 19.20 | 18.74 | 18.80 | 326,096 | -0.17(-0.92%) |
Jul 18, 2012 | 19.10 | 19.22 | 18.95 | 18.98 | 283,478 | -0.18(-0.92%) |
Jul 17, 2012 | 19.03 | 19.24 | 18.93 | 19.16 | 449,286 | +0.18(+0.93%) |
Jul 16, 2012 | 18.96 | 19.11 | 18.92 | 18.98 | 265,066 | +0.04(+0.22%) |
Jul 13, 2012 | 18.71 | 18.99 | 18.69 | 18.94 | 682,290 | +0.33(+1.79%) |
Jul 12, 2012 | 18.52 | 18.69 | 18.50 | 18.60 | 546,059 | +0.06(+0.31%) |
Jul 11, 2012 | 18.54 | 18.59 | 18.30 | 18.55 | 719,557 | +0.09(+0.51%) |
Jul 10, 2012 | 18.49 | 18.65 | 18.34 | 18.45 | 1,009,143 | -0.69(-3.61%) |
Jul 09, 2012 | 19.10 | 19.23 | 19.06 | 19.15 | 526,001 | -0.01(-0.05%) |
Jul 06, 2012 | 19.07 | 19.19 | 18.96 | 19.16 | 279,499 | -0.03(-0.16%) |
Jul 05, 2012 | 19.28 | 19.72 | 19.08 | 19.19 | 239,795 | -0.05(-0.27%) |
Jul 03, 2012 | 19.43 | 19.47 | 19.13 | 19.24 | 273,245 | -0.10(-0.54%) |
Jul 02, 2012 | 18.89 | 19.42 | 18.83 | 19.34 | 413,927 | +0.48(+2.54%) |
Jun 29, 2012 | 18.78 | 18.94 | 18.64 | 18.86 | 313,081 | +0.41(+2.23%) |
Jun 28, 2012 | 18.06 | 18.45 | 18.06 | 18.45 | 485,078 | +0.31(+1.69%) |
Jun 27, 2012 | 18.05 | 18.21 | 17.99 | 18.15 | 310,446 | +0.17(+0.93%) |
Jun 26, 2012 | 18.10 | 18.17 | 17.97 | 17.98 | 213,346 | -0.11(-0.60%) |
Jun 25, 2012 | 17.99 | 18.24 | 17.92 | 18.09 | 234,353 | -0.08(-0.46%) |
Jun 22, 2012 | 18.23 | 18.29 | 18.12 | 18.17 | 455,133 | +0.08(+0.43%) |
Jun 21, 2012 | 18.21 | 18.27 | 18.00 | 18.10 | 514,635 | -0.10(-0.57%) |
Jun 20, 2012 | 18.07 | 18.32 | 18.01 | 18.20 | 312,583 | +0.07(+0.37%) |
Jun 19, 2012 | 17.84 | 18.20 | 17.84 | 18.13 | 313,994 | +0.34(+1.91%) |
Jun 18, 2012 | 17.46 | 17.85 | 17.43 | 17.79 | 410,729 | +0.26(+1.51%) |
Jun 15, 2012 | 17.22 | 17.56 | 17.22 | 17.53 | 1,520,984 | +0.30(+1.71%) |
Jun 14, 2012 | 17.02 | 17.27 | 17.01 | 17.23 | 525,705 | +0.19(+1.09%) |
Jun 13, 2012 | 17.08 | 17.19 | 16.91 | 17.05 | 255,773 | -0.03(-0.15%) |
Jun 12, 2012 | 16.96 | 17.08 | 16.67 | 17.07 | 244,352 | +0.19(+1.14%) |
Jun 11, 2012 | 17.18 | 17.18 | 16.85 | 16.88 | 509,299 | -0.11(-0.67%) |
Jun 08, 2012 | 16.63 | 17.03 | 16.63 | 16.99 | 138,599 | +0.32(+1.89%) |
Jun 07, 2012 | 17.08 | 17.15 | 16.68 | 16.68 | 275,059 | -0.21(-1.23%) |
Jun 06, 2012 | 16.59 | 16.89 | 16.46 | 16.89 | 253,896 | +0.45(+2.71%) |
Jun 05, 2012 | 16.28 | 16.57 | 16.24 | 16.44 | 265,806 | +0.13(+0.79%) |
Jun 04, 2012 | 16.46 | 16.57 | 16.21 | 16.31 | 256,403 | -0.11(-0.66%) |
Jun 01, 2012 | 16.46 | 16.59 | 16.38 | 16.42 | 277,833 | -0.29(-1.74%) |
May 31, 2012 | 16.68 | 16.83 | 16.62 | 16.71 | 557,070 | +0.06(+0.34%) |
May 30, 2012 | 16.76 | 16.81 | 16.57 | 16.65 | 366,215 | -0.22(-1.29%) |
May 29, 2012 | 16.72 | 16.91 | 16.63 | 16.87 | 202,987 | +0.27(+1.65%) |
May 25, 2012 | 16.67 | 16.75 | 16.53 | 16.59 | 223,428 | -0.05(-0.31%) |
May 24, 2012 | 16.55 | 16.66 | 16.40 | 16.65 | 246,918 | +0.14(+0.88%) |
May 23, 2012 | 16.34 | 16.54 | 16.23 | 16.50 | 219,546 | +0.04(+0.25%) |
May 22, 2012 | 16.36 | 16.57 | 16.30 | 16.46 | 363,455 | +0.10(+0.60%) |
May 21, 2012 | 16.47 | 16.59 | 16.19 | 16.36 | 676,109 | -0.12(-0.74%) |
May 18, 2012 | 16.58 | 16.67 | 16.42 | 16.48 | 305,679 | -0.10(-0.62%) |
May 17, 2012 | 16.82 | 16.83 | 16.59 | 16.59 | 334,593 | -0.21(-1.26%) |
May 16, 2012 | 16.94 | 17.02 | 16.79 | 16.80 | 214,043 | -0.11(-0.67%) |
May 15, 2012 | 16.94 | 16.95 | 16.76 | 16.91 | 162,106 | +0.02(+0.12%) |
May 14, 2012 | 16.95 | 17.03 | 16.88 | 16.89 | 186,660 | -0.19(-1.12%) |
May 11, 2012 | 16.89 | 17.09 | 16.81 | 17.08 | 248,260 | +0.10(+0.58%) |
May 10, 2012 | 16.91 | 16.99 | 16.68 | 16.98 | 228,130 | +0.16(+0.95%) |
May 09, 2012 | 16.65 | 16.89 | 16.60 | 16.82 | 291,947 | +0.03(+0.18%) |
May 08, 2012 | 16.84 | 16.92 | 16.70 | 16.79 | 279,969 | -0.14(-0.82%) |
May 07, 2012 | 16.78 | 17.00 | 16.71 | 16.93 | 386,624 | +0.09(+0.52%) |
May 04, 2012 | 16.97 | 17.05 | 16.84 | 16.84 | 545,658 | -0.21(-1.24%) |
May 03, 2012 | 17.10 | 17.17 | 16.96 | 17.06 | 197,891 | -0.03(-0.18%) |
May 02, 2012 | 17.05 | 17.10 | 16.84 | 17.09 | 366,139 | -0.02(-0.12%) |