Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.18 | 19.40 | 19.00 | 19.23 | 357,032 | -0.02(-0.10%) |
Jul 30, 2012 | 18.95 | 19.29 | 18.87 | 19.25 | 445,564 | +0.25(+1.34%) |
Jul 27, 2012 | 19.25 | 19.41 | 18.80 | 19.00 | 403,146 | -0.07(-0.37%) |
Jul 26, 2012 | 18.61 | 19.75 | 18.61 | 19.07 | 695,286 | +0.83(+4.52%) |
Jul 25, 2012 | 18.00 | 18.26 | 17.68 | 18.24 | 402,066 | +0.38(+2.16%) |
Jul 24, 2012 | 18.43 | 18.48 | 17.75 | 17.86 | 373,296 | -0.57(-3.12%) |
Jul 23, 2012 | 18.55 | 18.55 | 18.21 | 18.43 | 229,158 | -0.53(-2.80%) |
Jul 20, 2012 | 19.48 | 19.50 | 18.75 | 18.96 | 257,816 | -0.72(-3.66%) |
Jul 19, 2012 | 19.68 | 19.79 | 19.55 | 19.68 | 191,520 | +0.08(+0.41%) |
Jul 18, 2012 | 19.50 | 19.86 | 19.28 | 19.60 | 226,592 | +0.10(+0.49%) |
Jul 17, 2012 | 19.17 | 19.55 | 18.97 | 19.50 | 143,560 | +0.42(+2.20%) |
Jul 16, 2012 | 19.29 | 19.30 | 19.04 | 19.09 | 86,106 | -0.31(-1.62%) |
Jul 13, 2012 | 18.89 | 19.43 | 18.89 | 19.40 | 287,998 | +0.54(+2.89%) |
Jul 12, 2012 | 18.82 | 18.95 | 18.71 | 18.86 | 252,086 | -0.16(-0.87%) |
Jul 11, 2012 | 19.27 | 19.36 | 18.84 | 19.02 | 272,268 | -0.29(-1.48%) |
Jul 10, 2012 | 18.57 | 19.45 | 18.53 | 19.30 | 651,068 | +0.93(+5.03%) |
Jul 09, 2012 | 18.09 | 18.45 | 17.96 | 18.38 | 190,500 | +0.23(+1.27%) |
Jul 06, 2012 | 18.19 | 18.35 | 18.09 | 18.15 | 231,200 | -0.24(-1.28%) |
Jul 05, 2012 | 18.51 | 18.60 | 18.32 | 18.39 | 121,932 | -0.20(-1.08%) |
Jul 03, 2012 | 18.50 | 18.73 | 18.50 | 18.59 | 134,342 | +0.04(+0.19%) |
Jul 02, 2012 | 18.64 | 18.71 | 18.27 | 18.55 | 374,256 | -0.04(-0.22%) |
Jun 29, 2012 | 18.41 | 18.66 | 18.16 | 18.59 | 237,692 | +0.56(+3.11%) |
Jun 28, 2012 | 18.17 | 18.43 | 17.75 | 18.03 | 165,242 | -0.31(-1.69%) |
Jun 27, 2012 | 17.84 | 18.36 | 17.84 | 18.34 | 323,298 | +0.47(+2.63%) |
Jun 26, 2012 | 17.91 | 18.32 | 17.85 | 17.87 | 178,032 | +0.03(+0.14%) |
Jun 25, 2012 | 17.91 | 18.01 | 17.73 | 17.84 | 135,324 | -0.34(-1.84%) |
Jun 22, 2012 | 18.20 | 18.38 | 18.06 | 18.18 | 798,584 | +0.12(+0.66%) |
Jun 21, 2012 | 18.46 | 18.59 | 18.04 | 18.06 | 225,030 | -0.42(-2.27%) |
Jun 20, 2012 | 18.18 | 18.59 | 18.17 | 18.48 | 343,180 | +0.34(+1.87%) |
Jun 19, 2012 | 17.61 | 18.33 | 17.59 | 18.14 | 791,828 | +1.11(+6.52%) |
Jun 18, 2012 | 16.70 | 17.05 | 16.68 | 17.03 | 570,654 | +0.21(+1.22%) |
Jun 15, 2012 | 16.75 | 16.96 | 16.56 | 16.82 | 750,222 | +0.06(+0.36%) |
Jun 14, 2012 | 16.48 | 16.80 | 16.44 | 16.77 | 156,828 | +0.28(+1.70%) |
Jun 13, 2012 | 16.75 | 16.98 | 16.44 | 16.48 | 237,884 | -0.25(-1.49%) |
Jun 12, 2012 | 16.84 | 16.86 | 16.68 | 16.73 | 407,876 | -0.07(-0.39%) |
Jun 11, 2012 | 17.37 | 17.37 | 16.80 | 16.80 | 223,626 | -0.36(-2.10%) |
Jun 08, 2012 | 17.14 | 17.27 | 17.00 | 17.16 | 170,394 | +0.01(+0.06%) |
Jun 07, 2012 | 17.54 | 17.61 | 17.14 | 17.15 | 149,868 | -0.14(-0.81%) |
Jun 06, 2012 | 16.95 | 17.29 | 16.89 | 17.29 | 263,596 | +0.50(+2.98%) |
Jun 05, 2012 | 16.49 | 16.80 | 16.13 | 16.79 | 105,334 | +0.22(+1.33%) |
Jun 04, 2012 | 17.27 | 17.29 | 16.51 | 16.57 | 428,110 | -0.61(-3.58%) |
Jun 01, 2012 | 17.40 | 17.66 | 17.16 | 17.18 | 274,250 | -0.57(-3.21%) |
May 31, 2012 | 17.35 | 17.90 | 17.31 | 17.75 | 619,952 | +0.39(+2.28%) |
May 30, 2012 | 17.63 | 17.70 | 17.28 | 17.36 | 143,886 | -0.45(-2.50%) |
May 29, 2012 | 17.86 | 18.00 | 17.69 | 17.80 | 182,022 | +0.16(+0.91%) |
May 25, 2012 | 17.40 | 17.70 | 17.40 | 17.64 | 386,936 | +0.21(+1.20%) |
May 24, 2012 | 17.29 | 17.45 | 17.11 | 17.43 | 185,810 | +0.15(+0.87%) |
May 23, 2012 | 17.22 | 17.30 | 16.96 | 17.29 | 635,304 | -0.14(-0.83%) |
May 22, 2012 | 17.11 | 17.47 | 17.04 | 17.43 | 462,692 | +0.32(+1.87%) |
May 21, 2012 | 16.50 | 17.19 | 16.34 | 17.11 | 474,766 | +0.63(+3.82%) |
May 18, 2012 | 16.90 | 17.14 | 16.38 | 16.48 | 309,494 | -0.45(-2.63%) |
May 17, 2012 | 17.27 | 17.35 | 16.91 | 16.93 | 166,132 | -0.37(-2.14%) |
May 16, 2012 | 17.34 | 17.46 | 17.23 | 17.30 | 284,844 | -0.06(-0.37%) |
May 15, 2012 | 17.27 | 17.43 | 17.05 | 17.36 | 407,730 | +0.07(+0.40%) |
May 14, 2012 | 17.49 | 17.69 | 17.29 | 17.29 | 199,368 | -0.37(-2.10%) |
May 11, 2012 | 17.73 | 17.86 | 17.61 | 17.66 | 292,726 | -0.12(-0.67%) |
May 10, 2012 | 17.86 | 18.00 | 17.68 | 17.78 | 154,600 | +0.05(+0.25%) |
May 09, 2012 | 17.58 | 17.87 | 17.45 | 17.73 | 231,608 | -0.05(-0.28%) |
May 08, 2012 | 17.73 | 17.85 | 17.50 | 17.79 | 360,108 | -0.11(-0.59%) |
May 07, 2012 | 18.08 | 18.18 | 17.82 | 17.89 | 278,390 | -0.22(-1.24%) |
May 04, 2012 | 18.22 | 18.22 | 17.78 | 18.11 | 521,552 | -0.22(-1.20%) |
May 03, 2012 | 18.14 | 18.39 | 18.07 | 18.34 | 404,138 | +0.12(+0.63%) |
May 02, 2012 | 18.11 | 18.25 | 17.96 | 18.22 | 459,188 | -0.01(-0.03%) |