Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.15 | 16.26 | 16.15 | 16.18 | 287,128 | +0.08(+0.49%) |
Jul 30, 2012 | 16.16 | 16.25 | 16.06 | 16.10 | 1,709,721 | -0.03(-0.18%) |
Jul 27, 2012 | 15.85 | 16.16 | 15.79 | 16.13 | 914,086 | +0.34(+2.13%) |
Jul 26, 2012 | 15.80 | 15.89 | 15.71 | 15.79 | 2,185,270 | +0.22(+1.41%) |
Jul 25, 2012 | 15.56 | 15.71 | 15.51 | 15.57 | 610,331 | -0.12(-0.75%) |
Jul 24, 2012 | 15.84 | 15.85 | 15.59 | 15.69 | 298,251 | -0.15(-0.94%) |
Jul 23, 2012 | 15.71 | 15.89 | 15.58 | 15.84 | 264,352 | -0.17(-1.09%) |
Jul 20, 2012 | 16.23 | 16.23 | 16.00 | 16.01 | 343,644 | -0.22(-1.34%) |
Jul 19, 2012 | 16.15 | 16.28 | 16.14 | 16.23 | 304,882 | +0.22(+1.36%) |
Jul 18, 2012 | 15.69 | 16.06 | 15.69 | 16.01 | 477,392 | +0.32(+2.06%) |
Jul 17, 2012 | 15.76 | 15.77 | 15.52 | 15.69 | 349,519 | +0.01(+0.07%) |
Jul 16, 2012 | 15.71 | 15.76 | 15.63 | 15.68 | 234,122 | -0.06(-0.39%) |
Jul 13, 2012 | 15.56 | 15.77 | 15.56 | 15.74 | 243,835 | +0.23(+1.47%) |
Jul 12, 2012 | 15.60 | 15.61 | 15.40 | 15.51 | 394,134 | -0.19(-1.24%) |
Jul 11, 2012 | 15.79 | 15.83 | 15.57 | 15.71 | 805,046 | -0.10(-0.63%) |
Jul 10, 2012 | 16.05 | 16.12 | 15.74 | 15.80 | 543,678 | -0.17(-1.03%) |
Jul 09, 2012 | 16.01 | 16.03 | 15.90 | 15.97 | 228,795 | -0.06(-0.37%) |
Jul 06, 2012 | 16.22 | 16.23 | 15.92 | 16.03 | 414,072 | -0.33(-2.01%) |
Jul 05, 2012 | 16.27 | 16.44 | 16.23 | 16.36 | 892,548 | +0.04(+0.26%) |
Jul 03, 2012 | 16.18 | 16.31 | 16.17 | 16.31 | 310,448 | +0.16(+0.98%) |
Jul 02, 2012 | 16.16 | 16.19 | 16.06 | 16.16 | 605,211 | +0.04(+0.27%) |
Jun 29, 2012 | 15.92 | 16.12 | 15.87 | 16.11 | 408,467 | +0.49(+3.16%) |
Jun 28, 2012 | 15.66 | 15.68 | 15.44 | 15.62 | 562,263 | -0.15(-0.93%) |
Jun 27, 2012 | 15.71 | 15.82 | 15.69 | 15.77 | 458,568 | +0.10(+0.65%) |
Jun 26, 2012 | 15.66 | 15.71 | 15.55 | 15.66 | 400,624 | +0.05(+0.33%) |
Jun 25, 2012 | 15.83 | 15.83 | 15.58 | 15.61 | 899,197 | -0.35(-2.21%) |
Jun 22, 2012 | 15.87 | 15.99 | 15.83 | 15.97 | 329,524 | +0.17(+1.06%) |
Jun 21, 2012 | 16.23 | 16.23 | 15.78 | 15.80 | 1,415,227 | -0.44(-2.73%) |
Jun 20, 2012 | 16.21 | 16.30 | 16.11 | 16.24 | 1,396,164 | +0.03(+0.20%) |
Jun 19, 2012 | 16.15 | 16.28 | 16.13 | 16.21 | 1,019,222 | +0.16(+1.00%) |
Jun 18, 2012 | 15.87 | 16.12 | 15.84 | 16.05 | 587,204 | +0.10(+0.62%) |
Jun 15, 2012 | 15.75 | 15.95 | 15.75 | 15.95 | 164,531 | +0.23(+1.49%) |
Jun 14, 2012 | 15.71 | 15.77 | 15.59 | 15.71 | 521,751 | +0.00(+0.01%) |
Jun 13, 2012 | 15.78 | 15.86 | 15.66 | 15.71 | 129,949 | -0.10(-0.64%) |
Jun 12, 2012 | 15.69 | 15.81 | 15.58 | 15.81 | 257,959 | +0.19(+1.24%) |
Jun 11, 2012 | 16.05 | 16.06 | 15.61 | 15.62 | 752,449 | -0.32(-1.99%) |
Jun 08, 2012 | 15.73 | 15.94 | 15.69 | 15.94 | 417,597 | +0.16(+1.02%) |
Jun 07, 2012 | 16.02 | 16.02 | 15.74 | 15.78 | 425,941 | -0.08(-0.50%) |
Jun 06, 2012 | 15.58 | 15.86 | 15.57 | 15.86 | 829,646 | +0.40(+2.56%) |
Jun 05, 2012 | 15.28 | 15.48 | 15.28 | 15.46 | 1,280,020 | +0.13(+0.84%) |
Jun 04, 2012 | 15.31 | 15.40 | 15.15 | 15.33 | 1,901,288 | +0.05(+0.30%) |
Jun 01, 2012 | 15.44 | 15.52 | 15.29 | 15.29 | 1,117,591 | -0.44(-2.80%) |
May 31, 2012 | 15.80 | 15.82 | 15.61 | 15.73 | 876,181 | -0.09(-0.60%) |
May 30, 2012 | 15.78 | 15.86 | 15.70 | 15.82 | 1,675,719 | -0.10(-0.64%) |
May 29, 2012 | 15.88 | 16.01 | 15.80 | 15.92 | 997,305 | +0.21(+1.34%) |
May 25, 2012 | 15.73 | 15.76 | 15.67 | 15.71 | 444,611 | -0.02(-0.10%) |
May 24, 2012 | 15.94 | 15.94 | 15.63 | 15.73 | 258,623 | -0.18(-1.11%) |
May 23, 2012 | 15.73 | 15.93 | 15.59 | 15.91 | 352,977 | +0.03(+0.20%) |
May 22, 2012 | 15.99 | 16.02 | 15.78 | 15.87 | 1,170,702 | -0.06(-0.40%) |
May 21, 2012 | 15.50 | 15.94 | 15.48 | 15.94 | 1,141,824 | +0.45(+2.90%) |
May 18, 2012 | 15.76 | 15.79 | 15.46 | 15.49 | 757,878 | -0.20(-1.28%) |
May 17, 2012 | 15.97 | 16.00 | 15.69 | 15.69 | 1,943,346 | -0.28(-1.77%) |
May 16, 2012 | 16.18 | 16.22 | 15.95 | 15.97 | 1,128,601 | -0.16(-0.97%) |
May 15, 2012 | 16.22 | 16.35 | 16.10 | 16.13 | 1,274,595 | -0.05(-0.28%) |
May 14, 2012 | 16.20 | 16.30 | 16.17 | 16.17 | 2,145,462 | -0.17(-1.02%) |
May 11, 2012 | 16.27 | 16.50 | 16.27 | 16.34 | 329,625 | +0.01(+0.08%) |
May 10, 2012 | 16.55 | 16.55 | 16.29 | 16.33 | 902,694 | -0.18(-1.07%) |
May 09, 2012 | 16.31 | 16.58 | 16.24 | 16.50 | 507,757 | +0.01(+0.05%) |
May 08, 2012 | 16.48 | 16.54 | 16.24 | 16.49 | 2,374,712 | -0.08(-0.50%) |
May 07, 2012 | 16.50 | 16.65 | 16.49 | 16.58 | 591,553 | -0.05(-0.32%) |
May 04, 2012 | 16.88 | 16.88 | 16.62 | 16.63 | 585,123 | -0.38(-2.26%) |
May 03, 2012 | 17.20 | 17.24 | 16.97 | 17.01 | 353,114 | -0.16(-0.95%) |
May 02, 2012 | 17.06 | 17.18 | 17.02 | 17.18 | 464,331 | +0.03(+0.16%) |