Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.33 | 17.39 | 17.28 | 17.28 | 5,684 | -0.20(-1.13%) |
Jul 30, 2012 | 17.40 | 17.71 | 17.40 | 17.48 | 20,279 | -0.09(-0.54%) |
Jul 27, 2012 | 17.43 | 17.58 | 17.37 | 17.58 | 5,969 | +0.53(+3.10%) |
Jul 26, 2012 | 17.14 | 17.15 | 17.05 | 17.05 | 11,693 | +0.33(+1.95%) |
Jul 25, 2012 | 16.62 | 16.72 | 16.57 | 16.72 | 4,142 | +0.24(+1.46%) |
Jul 24, 2012 | 16.59 | 16.79 | 16.41 | 16.48 | 92,166 | -0.47(-2.80%) |
Jul 23, 2012 | 16.80 | 16.97 | 16.78 | 16.96 | 8,932 | -0.33(-1.90%) |
Jul 20, 2012 | 17.42 | 17.42 | 17.21 | 17.28 | 11,880 | -0.46(-2.57%) |
Jul 19, 2012 | 17.49 | 17.74 | 17.49 | 17.74 | 651 | +0.31(+1.76%) |
Jul 18, 2012 | 17.64 | 17.80 | 17.41 | 17.43 | 10,595 | -0.11(-0.63%) |
Jul 17, 2012 | 17.47 | 17.60 | 17.47 | 17.54 | 1,392 | +0.07(+0.39%) |
Jul 16, 2012 | 17.47 | 17.47 | 17.47 | 17.47 | 116 | +0.10(+0.60%) |
Jul 13, 2012 | 17.37 | 17.37 | 17.37 | 17.37 | 232 | +0.22(+1.31%) |
Jul 12, 2012 | 16.89 | 17.15 | 16.89 | 17.15 | 1,846 | -0.22(-1.24%) |
Jul 11, 2012 | 17.36 | 17.36 | 17.36 | 17.36 | 493 | -0.21(-1.18%) |
Jul 10, 2012 | 17.47 | 17.65 | 17.41 | 17.57 | 2,499 | +0.23(+1.34%) |
Jul 06, 2012 | 17.49 | 17.34 | 17.34 | 17.34 | 18,328 | -0.41(-2.33%) |
Jul 05, 2012 | 17.93 | 17.99 | 17.68 | 17.75 | 16,744 | -0.10(-0.58%) |
Jul 03, 2012 | 17.74 | 17.85 | 17.74 | 17.85 | 582 | -0.21(-1.15%) |
Jul 02, 2012 | 17.95 | 18.06 | 17.68 | 18.06 | 25,965 | +0.27(+1.50%) |
Jun 29, 2012 | 17.56 | 17.79 | 17.56 | 17.79 | 580 | +0.81(+4.77%) |
Jun 28, 2012 | 16.27 | 16.98 | 16.26 | 16.98 | 2,213 | -0.14(-0.81%) |
Jun 27, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 290 | +0.32(+1.90%) |
Jun 26, 2012 | 16.79 | 16.84 | 16.39 | 16.80 | 5,890 | +0.13(+0.78%) |
Jun 25, 2012 | 16.65 | 16.69 | 16.59 | 16.67 | 6,380 | -0.25(-1.48%) |
Jun 22, 2012 | 16.97 | 17.06 | 16.74 | 16.92 | 9,150 | +0.06(+0.36%) |
Jun 21, 2012 | 17.53 | 17.53 | 16.85 | 16.86 | 13,456 | -0.77(-4.35%) |
Jun 20, 2012 | 17.71 | 17.74 | 17.38 | 17.63 | 13,739 | -0.00(-0.00%) |
Jun 19, 2012 | 17.65 | 17.75 | 17.50 | 17.63 | 25,210 | -0.02(-0.10%) |
Jun 18, 2012 | 17.62 | 17.66 | 17.28 | 17.65 | 22,504 | +0.21(+1.19%) |
Jun 15, 2012 | 17.40 | 17.52 | 17.36 | 17.44 | 15,281 | +0.08(+0.45%) |
Jun 14, 2012 | 17.26 | 17.36 | 17.16 | 17.36 | 1,219 | +0.23(+1.36%) |
Jun 13, 2012 | 17.14 | 17.14 | 17.13 | 17.13 | 580 | -0.20(-1.14%) |
Jun 12, 2012 | 16.96 | 17.33 | 16.96 | 17.33 | 1,436 | +0.16(+0.93%) |
Jun 11, 2012 | 17.33 | 17.33 | 17.15 | 17.17 | 5,441 | -0.08(-0.48%) |
Jun 08, 2012 | 17.12 | 17.25 | 17.10 | 17.25 | 8,745 | -0.19(-1.09%) |
Jun 07, 2012 | 17.30 | 17.65 | 17.30 | 17.44 | 6,248 | +0.27(+1.56%) |
Jun 06, 2012 | 17.11 | 17.17 | 17.11 | 17.17 | 1,508 | +0.32(+1.89%) |
Jun 05, 2012 | 16.86 | 16.87 | 16.85 | 16.85 | 1,099 | -0.14(-0.81%) |
Jun 04, 2012 | 17.11 | 17.11 | 16.93 | 16.99 | 5,177 | +0.17(+1.03%) |
Jun 01, 2012 | 17.12 | 17.12 | 16.82 | 16.82 | 1,673 | -0.61(-3.51%) |
May 31, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 155 | -0.04(-0.21%) |
May 30, 2012 | 17.36 | 17.58 | 17.15 | 17.47 | 4,170 | -0.41(-2.30%) |
May 29, 2012 | 18.18 | 18.18 | 17.73 | 17.88 | 3,009 | +0.25(+1.42%) |
May 25, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 290 | +0.05(+0.29%) |
May 24, 2012 | 17.70 | 17.70 | 17.58 | 17.58 | 2,320 | -0.18(-1.02%) |
May 23, 2012 | 17.59 | 17.76 | 17.59 | 17.76 | 4,432 | -0.21(-1.15%) |
May 22, 2012 | 18.03 | 18.03 | 17.96 | 17.96 | 2,204 | +0.29(+1.66%) |
May 21, 2012 | 17.42 | 17.67 | 17.42 | 17.67 | 4,585 | +0.22(+1.28%) |
May 18, 2012 | 17.46 | 17.73 | 17.21 | 17.45 | 8,483 | -0.15(-0.83%) |
May 17, 2012 | 17.55 | 17.65 | 17.54 | 17.59 | 4,033 | -0.12(-0.68%) |
May 16, 2012 | 17.65 | 17.99 | 17.65 | 17.71 | 14,167 | -0.16(-0.92%) |
May 15, 2012 | 17.95 | 18.38 | 17.84 | 17.88 | 6,742 | -0.05(-0.29%) |
May 14, 2012 | 18.26 | 18.29 | 17.93 | 17.93 | 5,461 | -0.60(-3.26%) |
May 11, 2012 | 18.64 | 18.78 | 18.53 | 18.53 | 9,919 | +0.14(+0.75%) |
May 10, 2012 | 18.39 | 18.40 | 18.38 | 18.40 | 4,060 | -0.28(-1.48%) |
May 09, 2012 | 18.61 | 18.70 | 18.61 | 18.67 | 3,944 | -0.14(-0.73%) |
May 08, 2012 | 18.74 | 19.08 | 18.42 | 18.81 | 20,939 | -0.02(-0.10%) |
May 07, 2012 | 18.73 | 18.83 | 18.72 | 18.83 | 5,110 | -0.15(-0.81%) |
May 04, 2012 | 19.31 | 19.40 | 18.83 | 18.98 | 7,082 | -0.37(-1.92%) |
May 03, 2012 | 19.45 | 19.48 | 19.35 | 19.35 | 4,532 | -0.13(-0.66%) |
May 02, 2012 | 19.82 | 19.86 | 19.33 | 19.48 | 2,427 | +0.14(+0.71%) |