Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.21 | 21.28 | 19.17 | 20.92 | 105,136 | +1.79(+9.33%) |
Jul 30, 2012 | 19.24 | 19.52 | 18.97 | 19.13 | 33,683 | -0.38(-1.97%) |
Jul 27, 2012 | 18.76 | 19.73 | 18.75 | 19.51 | 43,609 | +0.82(+4.37%) |
Jul 26, 2012 | 18.57 | 18.79 | 18.37 | 18.70 | 16,144 | +0.47(+2.59%) |
Jul 25, 2012 | 18.35 | 18.47 | 18.16 | 18.23 | 20,802 | +0.08(+0.44%) |
Jul 24, 2012 | 18.61 | 18.76 | 18.03 | 18.15 | 26,068 | -0.31(-1.69%) |
Jul 23, 2012 | 18.56 | 18.73 | 18.16 | 18.46 | 45,000 | -0.41(-2.16%) |
Jul 20, 2012 | 19.34 | 19.34 | 18.86 | 18.87 | 34,610 | -0.47(-2.44%) |
Jul 19, 2012 | 20.00 | 20.00 | 19.21 | 19.34 | 74,719 | -0.54(-2.74%) |
Jul 18, 2012 | 20.01 | 20.39 | 19.78 | 19.88 | 40,281 | -0.18(-0.92%) |
Jul 17, 2012 | 19.65 | 20.34 | 19.35 | 20.07 | 66,926 | +0.63(+3.25%) |
Jul 16, 2012 | 19.50 | 19.60 | 19.38 | 19.43 | 20,839 | -0.17(-0.86%) |
Jul 13, 2012 | 19.31 | 19.75 | 19.27 | 19.60 | 49,804 | +0.35(+1.83%) |
Jul 12, 2012 | 19.21 | 19.35 | 18.98 | 19.25 | 44,021 | -0.05(-0.25%) |
Jul 11, 2012 | 19.35 | 19.51 | 19.05 | 19.30 | 32,500 | +0.05(+0.25%) |
Jul 10, 2012 | 19.17 | 19.32 | 19.00 | 19.25 | 25,994 | +0.27(+1.43%) |
Jul 09, 2012 | 18.95 | 19.15 | 18.72 | 18.98 | 17,080 | -0.04(-0.21%) |
Jul 06, 2012 | 18.98 | 19.27 | 18.27 | 19.02 | 25,427 | -0.22(-1.12%) |
Jul 05, 2012 | 19.19 | 19.31 | 19.04 | 19.23 | 43,169 | +0.02(+0.13%) |
Jul 03, 2012 | 18.73 | 19.21 | 18.73 | 19.21 | 19,724 | +0.42(+2.21%) |
Jul 02, 2012 | 19.35 | 19.35 | 18.51 | 18.79 | 127,318 | -0.42(-2.17%) |
Jun 29, 2012 | 18.90 | 19.21 | 18.61 | 19.21 | 65,930 | +0.69(+3.72%) |
Jun 28, 2012 | 18.30 | 18.71 | 18.12 | 18.52 | 35,795 | +0.11(+0.61%) |
Jun 27, 2012 | 18.14 | 18.73 | 18.03 | 18.41 | 58,094 | +0.42(+2.31%) |
Jun 26, 2012 | 17.82 | 18.20 | 17.41 | 17.99 | 51,390 | +0.15(+0.85%) |
Jun 25, 2012 | 17.86 | 17.96 | 17.47 | 17.84 | 83,246 | -0.39(-2.15%) |
Jun 22, 2012 | 17.95 | 18.61 | 17.75 | 18.23 | 270,994 | +0.38(+2.15%) |
Jun 21, 2012 | 18.04 | 18.27 | 17.71 | 17.85 | 33,658 | -0.26(-1.41%) |
Jun 20, 2012 | 18.06 | 18.40 | 17.79 | 18.11 | 23,453 | +0.10(+0.53%) |
Jun 19, 2012 | 17.38 | 18.23 | 17.38 | 18.01 | 49,716 | +0.69(+3.97%) |
Jun 18, 2012 | 16.92 | 17.61 | 16.92 | 17.32 | 96,252 | +0.13(+0.75%) |
Jun 15, 2012 | 16.64 | 17.22 | 16.52 | 17.19 | 108,603 | +0.54(+3.27%) |
Jun 14, 2012 | 16.23 | 16.78 | 16.23 | 16.65 | 58,423 | +0.52(+3.23%) |
Jun 13, 2012 | 16.13 | 16.77 | 15.79 | 16.13 | 85,343 | -0.07(-0.45%) |
Jun 12, 2012 | 16.03 | 16.23 | 15.84 | 16.20 | 59,380 | +0.41(+2.59%) |
Jun 11, 2012 | 15.93 | 16.19 | 15.64 | 15.79 | 60,913 | +0.02(+0.10%) |
Jun 08, 2012 | 15.41 | 15.79 | 15.22 | 15.78 | 20,962 | +0.42(+2.76%) |
Jun 07, 2012 | 15.81 | 15.81 | 15.10 | 15.35 | 43,577 | -0.25(-1.59%) |
Jun 06, 2012 | 15.18 | 15.60 | 15.15 | 15.60 | 21,830 | +0.54(+3.62%) |
Jun 05, 2012 | 14.74 | 15.21 | 14.65 | 15.06 | 24,378 | +0.14(+0.91%) |
Jun 04, 2012 | 14.70 | 14.99 | 14.34 | 14.92 | 29,447 | +0.42(+2.87%) |
Jun 01, 2012 | 14.89 | 15.10 | 14.49 | 14.50 | 34,157 | -0.70(-4.63%) |
May 31, 2012 | 14.98 | 15.38 | 14.81 | 15.21 | 36,428 | +0.34(+2.32%) |
May 30, 2012 | 15.17 | 15.29 | 14.82 | 14.86 | 21,506 | -0.26(-1.75%) |
May 29, 2012 | 15.41 | 15.51 | 15.06 | 15.13 | 20,795 | -0.18(-1.20%) |
May 25, 2012 | 15.43 | 15.43 | 15.02 | 15.31 | 51,730 | -0.13(-0.83%) |
May 24, 2012 | 14.99 | 15.46 | 14.92 | 15.44 | 20,989 | +0.52(+3.49%) |
May 23, 2012 | 14.56 | 15.22 | 14.56 | 14.92 | 23,154 | +0.26(+1.80%) |
May 22, 2012 | 14.92 | 15.13 | 14.55 | 14.66 | 26,599 | -0.23(-1.55%) |
May 21, 2012 | 14.61 | 14.95 | 14.57 | 14.89 | 19,841 | +0.28(+1.91%) |
May 18, 2012 | 14.81 | 14.89 | 14.49 | 14.61 | 30,686 | -0.26(-1.77%) |
May 17, 2012 | 14.89 | 15.13 | 14.73 | 14.87 | 23,075 | -0.02(-0.11%) |
May 16, 2012 | 14.89 | 15.01 | 14.68 | 14.89 | 11,727 | +0.10(+0.70%) |
May 15, 2012 | 14.58 | 14.93 | 14.54 | 14.78 | 12,750 | +0.15(+1.03%) |
May 14, 2012 | 14.73 | 14.97 | 14.50 | 14.63 | 19,480 | -0.33(-2.23%) |
May 11, 2012 | 14.95 | 15.24 | 14.84 | 14.97 | 28,632 | -0.21(-1.36%) |
May 10, 2012 | 15.29 | 15.29 | 15.06 | 15.17 | 26,233 | -0.02(-0.16%) |
May 09, 2012 | 15.44 | 15.60 | 15.17 | 15.20 | 35,352 | -0.42(-2.70%) |
May 08, 2012 | 15.32 | 15.67 | 15.32 | 15.62 | 21,513 | +0.29(+1.87%) |
May 07, 2012 | 15.36 | 15.55 | 15.32 | 15.33 | 17,222 | -0.06(-0.36%) |
May 04, 2012 | 15.49 | 15.71 | 15.33 | 15.39 | 34,232 | -0.18(-1.13%) |
May 03, 2012 | 15.48 | 15.72 | 15.37 | 15.56 | 30,471 | -0.02(-0.10%) |
May 02, 2012 | 15.27 | 15.86 | 15.20 | 15.58 | 55,372 | +0.21(+1.40%) |