Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.38 | 16.58 | 16.36 | 16.48 | 14,302 | -0.33(-1.96%) |
Jul 30, 2012 | 16.79 | 16.85 | 16.79 | 16.81 | 14,387 | +0.13(+0.78%) |
Jul 27, 2012 | 16.61 | 16.72 | 16.57 | 16.68 | 15,627 | -0.02(-0.12%) |
Jul 26, 2012 | 16.62 | 16.70 | 16.55 | 16.70 | 22,912 | +0.08(+0.48%) |
Jul 25, 2012 | 16.62 | 16.70 | 16.62 | 16.62 | 15,550 | +0.14(+0.85%) |
Jul 24, 2012 | 16.66 | 16.77 | 16.39 | 16.48 | 28,471 | -0.14(-0.84%) |
Jul 23, 2012 | 16.56 | 16.66 | 16.56 | 16.62 | 7,675 | -0.13(-0.78%) |
Jul 20, 2012 | 16.73 | 16.79 | 16.73 | 16.75 | 10,393 | -0.70(-4.01%) |
Jul 19, 2012 | 17.47 | 17.55 | 17.45 | 17.45 | 41,223 | +0.25(+1.45%) |
Jul 18, 2012 | 17.24 | 17.25 | 17.09 | 17.20 | 24,287 | -0.10(-0.58%) |
Jul 17, 2012 | 17.25 | 17.32 | 17.25 | 17.30 | 16,431 | +0.14(+0.82%) |
Jul 16, 2012 | 17.17 | 17.25 | 17.15 | 17.16 | 19,942 | +0.03(+0.18%) |
Jul 14, 2012 | 17.08 | 17.20 | 17.08 | 17.13 | 15,271 | +0.00(+0.00%) |
Jul 13, 2012 | 17.08 | 17.20 | 17.08 | 17.13 | 15,271 | +0.01(+0.06%) |
Jul 12, 2012 | 17.15 | 17.20 | 17.11 | 17.12 | 12,630 | +0.08(+0.47%) |
Jul 11, 2012 | 17.16 | 17.16 | 16.97 | 17.04 | 7,854 | -0.22(-1.27%) |
Jul 10, 2012 | 17.41 | 17.51 | 17.25 | 17.26 | 39,456 | -0.02(-0.12%) |
Jul 09, 2012 | 17.17 | 17.29 | 17.13 | 17.28 | 9,578 | +0.11(+0.64%) |
Jul 06, 2012 | 17.05 | 17.17 | 17.03 | 17.17 | 8,631 | -0.10(-0.58%) |
Jul 05, 2012 | 17.18 | 17.30 | 17.18 | 17.27 | 17,881 | -0.05(-0.29%) |
Jul 03, 2012 | 17.20 | 17.33 | 17.20 | 17.32 | 5,981 | +0.48(+2.85%) |
Jul 02, 2012 | 16.75 | 16.88 | 16.75 | 16.84 | 41,634 | +0.08(+0.48%) |
Jun 30, 2012 | 16.61 | 16.82 | 16.61 | 16.76 | 24,004 | +0.00(+0.00%) |
Jun 29, 2012 | 16.61 | 16.82 | 16.61 | 16.76 | 24,004 | +0.18(+1.09%) |
Jun 28, 2012 | 16.48 | 16.58 | 16.45 | 16.58 | 18,938 | +0.39(+2.41%) |
Jun 27, 2012 | 16.10 | 16.20 | 16.10 | 16.19 | 19,965 | +0.02(+0.12%) |
Jun 26, 2012 | 16.15 | 16.22 | 16.14 | 16.17 | 27,558 | +0.02(+0.12%) |
Jun 25, 2012 | 16.17 | 16.20 | 16.15 | 16.15 | 26,698 | -0.16(-0.98%) |
Jun 22, 2012 | 16.17 | 16.35 | 16.17 | 16.31 | 45,958 | +0.42(+2.64%) |
Jun 21, 2012 | 16.05 | 16.05 | 15.83 | 15.89 | 33,219 | -0.12(-0.75%) |
Jun 20, 2012 | 16.05 | 16.05 | 15.92 | 16.01 | 29,151 | +0.22(+1.39%) |
Jun 19, 2012 | 15.65 | 15.83 | 15.65 | 15.79 | 64,323 | +0.33(+2.13%) |
Jun 18, 2012 | 15.42 | 15.57 | 15.42 | 15.46 | 35,716 | -0.16(-1.02%) |
Jun 15, 2012 | 15.51 | 15.65 | 15.51 | 15.62 | 94,892 | +0.23(+1.49%) |
Jun 14, 2012 | 15.38 | 15.48 | 15.38 | 15.39 | 25,763 | -0.07(-0.45%) |
Jun 13, 2012 | 15.47 | 15.55 | 15.44 | 15.46 | 24,548 | -0.10(-0.64%) |
Jun 12, 2012 | 15.46 | 15.56 | 15.46 | 15.56 | 24,662 | -0.11(-0.70%) |
Jun 11, 2012 | 15.73 | 15.74 | 15.62 | 15.67 | 35,822 | -0.06(-0.38%) |
Jun 08, 2012 | 15.64 | 15.73 | 15.60 | 15.73 | 38,301 | +0.06(+0.38%) |
Jun 07, 2012 | 15.85 | 15.88 | 15.67 | 15.67 | 61,995 | -0.14(-0.89%) |
Jun 06, 2012 | 15.71 | 15.84 | 15.71 | 15.81 | 28,614 | -0.14(-0.88%) |
Jun 05, 2012 | 15.90 | 16.03 | 15.88 | 15.95 | 91,819 | -0.22(-1.36%) |
Jun 04, 2012 | 16.21 | 16.24 | 16.10 | 16.17 | 41,036 | +0.24(+1.51%) |
Jun 01, 2012 | 15.89 | 16.00 | 15.89 | 15.93 | 92,625 | -0.03(-0.19%) |
May 31, 2012 | 15.94 | 16.05 | 15.86 | 15.96 | 95,870 | +0.04(+0.25%) |
May 30, 2012 | 15.95 | 16.00 | 15.86 | 15.92 | 41,884 | -0.14(-0.87%) |
May 29, 2012 | 16.02 | 16.11 | 16.02 | 16.06 | 24,817 | -0.02(-0.12%) |
May 25, 2012 | 16.15 | 16.20 | 16.07 | 16.08 | 53,226 | +0.22(+1.39%) |
May 24, 2012 | 16.03 | 16.03 | 15.82 | 15.86 | 64,154 | -0.20(-1.25%) |
May 23, 2012 | 16.00 | 16.06 | 15.93 | 16.06 | 38,854 | -0.20(-1.23%) |
May 22, 2012 | 16.32 | 16.37 | 16.26 | 16.26 | 38,992 | -0.29(-1.75%) |
May 21, 2012 | 16.42 | 16.59 | 16.42 | 16.55 | 161,241 | +0.56(+3.50%) |
May 18, 2012 | 16.07 | 16.20 | 15.99 | 15.99 | 42,924 | -0.01(-0.06%) |
May 17, 2012 | 15.98 | 16.10 | 15.92 | 16.00 | 33,411 | -0.25(-1.54%) |
May 16, 2012 | 16.19 | 16.31 | 16.19 | 16.25 | 27,346 | +0.15(+0.93%) |
May 15, 2012 | 16.07 | 16.26 | 16.07 | 16.10 | 34,718 | -0.05(-0.31%) |
May 14, 2012 | 16.16 | 16.22 | 16.10 | 16.15 | 79,886 | -0.15(-0.92%) |
May 11, 2012 | 16.25 | 16.38 | 16.17 | 16.30 | 55,256 | -0.56(-3.32%) |
May 10, 2012 | 16.93 | 17.01 | 16.86 | 16.86 | 33,394 | +0.19(+1.14%) |
May 09, 2012 | 16.55 | 16.75 | 16.55 | 16.67 | 31,112 | +0.03(+0.18%) |
May 08, 2012 | 16.50 | 16.64 | 16.50 | 16.64 | 43,528 | -0.14(-0.83%) |
May 07, 2012 | 16.59 | 16.78 | 16.59 | 16.78 | 34,241 | +0.12(+0.72%) |
May 04, 2012 | 16.60 | 16.74 | 16.60 | 16.66 | 39,331 | +0.01(+0.06%) |
May 03, 2012 | 16.75 | 16.76 | 16.58 | 16.65 | 38,084 | -0.12(-0.72%) |
May 02, 2012 | 16.75 | 16.84 | 16.75 | 16.77 | 42,181 | -0.25(-1.47%) |