Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 14.88 | 18.75 | 14.88 | 18.69 | 2,183 | -0.15(-0.81%) |
Jul 30, 2012 | 18.84 | 18.84 | 18.84 | 18.84 | 524 | -0.01(-0.08%) |
Jul 27, 2012 | 18.57 | 18.85 | 18.57 | 18.85 | 3,205 | +0.43(+2.36%) |
Jul 26, 2012 | 18.51 | 18.51 | 18.41 | 18.42 | 899 | +0.19(+1.07%) |
Jul 25, 2012 | 18.28 | 18.28 | 18.21 | 18.22 | 2,923 | +0.12(+0.69%) |
Jul 24, 2012 | 18.37 | 18.37 | 18.10 | 18.10 | 1,692 | -0.28(-1.52%) |
Jul 23, 2012 | 18.29 | 18.38 | 18.24 | 18.38 | 1,402 | -0.23(-1.23%) |
Jul 20, 2012 | 18.78 | 18.81 | 18.61 | 18.61 | 4,143 | -0.17(-0.93%) |
Jul 19, 2012 | 18.87 | 18.88 | 18.78 | 18.78 | 1,608 | +0.07(+0.37%) |
Jul 18, 2012 | 18.72 | 18.79 | 18.71 | 18.72 | 11,344 | +0.08(+0.41%) |
Jul 17, 2012 | 18.71 | 18.71 | 18.64 | 18.64 | 1,442 | -0.05(-0.25%) |
Jul 16, 2012 | 18.73 | 18.73 | 18.69 | 18.69 | 959 | -0.05(-0.25%) |
Jul 14, 2012 | 18.71 | 18.73 | 18.71 | 18.73 | 702 | +0.00(+0.00%) |
Jul 13, 2012 | 18.71 | 18.73 | 18.71 | 18.73 | 702 | +0.44(+2.40%) |
Jul 12, 2012 | 18.29 | 18.29 | 18.29 | 18.29 | 2,098 | -0.07(-0.40%) |
Jul 11, 2012 | 18.56 | 18.56 | 18.10 | 18.37 | 10,735 | -0.16(-0.84%) |
Jul 10, 2012 | 18.78 | 18.78 | 18.52 | 18.52 | 8,506 | -0.21(-1.12%) |
Jul 09, 2012 | 18.67 | 18.74 | 18.67 | 18.73 | 964 | +0.12(+0.67%) |
Jul 06, 2012 | 18.89 | 18.90 | 18.61 | 18.61 | 1,319 | -0.45(-2.38%) |
Jul 05, 2012 | 19.01 | 19.12 | 18.94 | 19.06 | 6,766 | +0.05(+0.28%) |
Jul 03, 2012 | 18.91 | 19.01 | 18.91 | 19.01 | 3,217 | +0.32(+1.74%) |
Jul 02, 2012 | 18.77 | 18.77 | 18.59 | 18.69 | 4,436 | +0.06(+0.31%) |
Jun 29, 2012 | 18.56 | 18.65 | 18.54 | 18.63 | 4,257 | +0.65(+3.61%) |
Jun 28, 2012 | 18.34 | 18.34 | 17.76 | 17.98 | 5,480 | -0.04(-0.21%) |
Jun 27, 2012 | 18.05 | 18.09 | 18.02 | 18.02 | 4,661 | -0.02(-0.11%) |
Jun 26, 2012 | 17.92 | 18.06 | 17.85 | 18.04 | 9,764 | +0.09(+0.48%) |
Jun 25, 2012 | 18.00 | 18.02 | 17.86 | 17.95 | 8,235 | -0.36(-1.98%) |
Jun 22, 2012 | 18.23 | 18.31 | 18.16 | 18.31 | 84,621 | +0.09(+0.47%) |
Jun 21, 2012 | 18.77 | 18.77 | 18.22 | 18.23 | 2,064 | -0.55(-2.95%) |
Jun 20, 2012 | 18.82 | 18.82 | 18.70 | 18.78 | 4,741 | -0.06(-0.30%) |
Jun 19, 2012 | 18.65 | 18.91 | 18.65 | 18.84 | 3,049 | +0.24(+1.28%) |
Jun 18, 2012 | 18.29 | 18.60 | 18.29 | 18.60 | 2,247 | +0.17(+0.95%) |
Jun 15, 2012 | 18.28 | 18.44 | 18.28 | 18.43 | 13,566 | +0.26(+1.45%) |
Jun 14, 2012 | 18.20 | 18.26 | 18.01 | 18.16 | 13,763 | +0.15(+0.86%) |
Jun 13, 2012 | 18.24 | 18.34 | 18.01 | 18.01 | 3,041 | -0.24(-1.32%) |
Jun 12, 2012 | 18.19 | 18.28 | 18.18 | 18.25 | 2,978 | +0.07(+0.37%) |
Jun 11, 2012 | 18.55 | 18.55 | 18.18 | 18.18 | 1,079 | -0.23(-1.24%) |
Jun 08, 2012 | 18.26 | 18.41 | 18.26 | 18.41 | 1,044 | +0.07(+0.38%) |
Jun 07, 2012 | 18.61 | 18.61 | 18.34 | 18.34 | 3,752 | -0.03(-0.17%) |
Jun 06, 2012 | 18.45 | 18.45 | 18.12 | 18.37 | 3,130 | +0.43(+2.39%) |
Jun 05, 2012 | 17.64 | 17.94 | 17.64 | 17.94 | 10,616 | +0.23(+1.30%) |
Jun 04, 2012 | 17.85 | 17.90 | 17.48 | 17.71 | 152,284 | -0.14(-0.80%) |
Jun 02, 2012 | 18.19 | 18.19 | 17.85 | 17.86 | 3,222 | +0.00(+0.00%) |
Jun 01, 2012 | 18.19 | 18.19 | 17.85 | 17.86 | 3,222 | -0.77(-4.15%) |
May 31, 2012 | 18.65 | 18.65 | 18.31 | 18.63 | 3,761 | -0.02(-0.10%) |
May 30, 2012 | 18.80 | 18.80 | 18.64 | 18.65 | 2,052 | -0.26(-1.37%) |
May 29, 2012 | 18.89 | 18.91 | 18.74 | 18.91 | 4,116 | +0.24(+1.29%) |
May 25, 2012 | 18.76 | 18.76 | 18.67 | 18.67 | 14,553 | -0.10(-0.51%) |
May 24, 2012 | 18.73 | 18.76 | 18.59 | 18.76 | 41,922 | +0.09(+0.46%) |
May 23, 2012 | 18.40 | 18.68 | 18.36 | 18.68 | 17,363 | +0.24(+1.29%) |
May 22, 2012 | 18.59 | 18.68 | 18.44 | 18.44 | 3,236 | +0.00(+0.00%) |
May 21, 2012 | 17.96 | 18.44 | 17.87 | 18.44 | 54,253 | +0.47(+2.60%) |
May 18, 2012 | 18.24 | 18.29 | 17.96 | 17.97 | 8,453 | -0.24(-1.30%) |
May 17, 2012 | 18.77 | 18.77 | 18.21 | 18.21 | 6,447 | -0.62(-3.31%) |
May 16, 2012 | 18.93 | 19.07 | 18.79 | 18.83 | 4,124 | -0.06(-0.32%) |
May 15, 2012 | 18.99 | 19.06 | 18.86 | 18.89 | 9,830 | -0.17(-0.89%) |
May 14, 2012 | 18.99 | 19.06 | 18.99 | 19.06 | 2,478 | -0.24(-1.24%) |
May 11, 2012 | 19.20 | 19.30 | 19.20 | 19.30 | 549 | +0.10(+0.50%) |
May 10, 2012 | 19.34 | 19.34 | 19.20 | 19.20 | 2,532 | +0.03(+0.15%) |
May 09, 2012 | 19.06 | 19.21 | 19.06 | 19.17 | 33,713 | +0.05(+0.25%) |
May 08, 2012 | 19.10 | 19.12 | 18.89 | 19.12 | 7,239 | -0.31(-1.57%) |
May 07, 2012 | 19.42 | 19.47 | 19.36 | 19.43 | 8,848 | -0.04(-0.20%) |
May 04, 2012 | 19.67 | 19.67 | 19.38 | 19.47 | 14,073 | -0.29(-1.49%) |
May 03, 2012 | 19.99 | 19.99 | 19.76 | 19.76 | 4,580 | -0.23(-1.15%) |
May 02, 2012 | 19.95 | 20.11 | 19.84 | 19.99 | 4,392 | -0.02(-0.09%) |