Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.14 | 18.14 | 17.92 | 17.92 | 11,142 | -0.16(-0.90%) |
Jul 30, 2012 | 17.97 | 18.10 | 17.97 | 18.09 | 5,117 | -0.03(-0.19%) |
Jul 27, 2012 | 17.85 | 18.12 | 17.85 | 18.12 | 16,390 | +0.44(+2.51%) |
Jul 26, 2012 | 17.65 | 17.72 | 17.65 | 17.68 | 5,572 | +0.31(+1.81%) |
Jul 25, 2012 | 17.43 | 17.44 | 17.36 | 17.36 | 6,027 | +0.13(+0.73%) |
Jul 24, 2012 | 17.36 | 17.36 | 17.17 | 17.24 | 8,063 | -0.14(-0.79%) |
Jul 23, 2012 | 17.38 | 17.39 | 17.36 | 17.37 | 7,773 | -0.41(-2.32%) |
Jul 20, 2012 | 17.86 | 17.86 | 17.74 | 17.79 | 3,494 | -0.25(-1.41%) |
Jul 19, 2012 | 18.02 | 18.05 | 17.99 | 18.04 | 7,172 | +0.10(+0.58%) |
Jul 18, 2012 | 17.75 | 17.94 | 17.73 | 17.94 | 5,473 | +0.07(+0.41%) |
Jul 17, 2012 | 17.78 | 17.86 | 17.76 | 17.86 | 28,630 | +0.15(+0.87%) |
Jul 16, 2012 | 17.70 | 17.71 | 17.64 | 17.71 | 2,765 | -0.04(-0.22%) |
Jul 13, 2012 | 17.66 | 17.75 | 17.66 | 17.75 | 6,359 | +0.26(+1.49%) |
Jul 12, 2012 | 17.33 | 17.49 | 17.33 | 17.49 | 12,051 | -0.18(-1.00%) |
Jul 11, 2012 | 17.67 | 17.71 | 17.53 | 17.66 | 5,556 | +0.10(+0.55%) |
Jul 10, 2012 | 17.83 | 17.83 | 17.53 | 17.57 | 7,456 | -0.07(-0.39%) |
Jul 09, 2012 | 17.63 | 17.68 | 17.58 | 17.64 | 15,462 | -0.16(-0.90%) |
Jul 06, 2012 | 17.84 | 17.84 | 17.76 | 17.80 | 6,934 | -0.29(-1.61%) |
Jul 05, 2012 | 18.08 | 18.11 | 18.07 | 18.09 | 6,181 | -0.12(-0.65%) |
Jul 03, 2012 | 18.14 | 18.21 | 18.14 | 18.21 | 684 | +0.18(+1.00%) |
Jul 02, 2012 | 17.89 | 18.03 | 17.89 | 18.03 | 8,264 | +0.26(+1.43%) |
Jun 29, 2012 | 17.82 | 17.94 | 17.77 | 17.77 | 8,638 | +0.70(+4.07%) |
Jun 28, 2012 | 17.14 | 17.19 | 17.04 | 17.08 | 7,807 | -0.24(-1.37%) |
Jun 27, 2012 | 17.27 | 17.31 | 17.26 | 17.31 | 3,643 | +0.16(+0.95%) |
Jun 26, 2012 | 17.10 | 17.15 | 17.10 | 17.15 | 4,150 | +0.12(+0.69%) |
Jun 25, 2012 | 17.00 | 17.03 | 16.96 | 17.03 | 8,311 | -0.19(-1.10%) |
Jun 22, 2012 | 17.14 | 17.23 | 17.14 | 17.22 | 2,985 | +0.09(+0.55%) |
Jun 21, 2012 | 17.47 | 17.61 | 17.12 | 17.13 | 22,737 | -0.49(-2.80%) |
Jun 20, 2012 | 17.63 | 17.68 | 17.54 | 17.62 | 8,388 | -0.13(-0.74%) |
Jun 19, 2012 | 17.61 | 17.76 | 17.61 | 17.76 | 2,329 | +0.41(+2.35%) |
Jun 18, 2012 | 17.35 | 17.49 | 17.32 | 17.35 | 42,874 | +0.13(+0.77%) |
Jun 15, 2012 | 17.18 | 17.25 | 17.16 | 17.22 | 42,499 | +0.15(+0.89%) |
Jun 14, 2012 | 16.92 | 17.07 | 16.91 | 17.07 | 11,551 | +0.12(+0.69%) |
Jun 13, 2012 | 17.02 | 17.08 | 16.95 | 16.95 | 7,297 | -0.06(-0.38%) |
Jun 12, 2012 | 16.92 | 17.01 | 16.84 | 17.01 | 3,239 | +0.21(+1.24%) |
Jun 11, 2012 | 17.11 | 17.11 | 16.80 | 16.80 | 4,277 | -0.08(-0.49%) |
Jun 08, 2012 | 16.75 | 16.89 | 16.72 | 16.89 | 18,618 | -0.11(-0.67%) |
Jun 07, 2012 | 17.22 | 17.22 | 16.99 | 17.00 | 3,242 | +0.06(+0.33%) |
Jun 06, 2012 | 16.65 | 16.94 | 16.65 | 16.94 | 36,135 | +0.56(+3.44%) |
Jun 05, 2012 | 16.42 | 16.48 | 16.38 | 16.38 | 15,222 | +0.02(+0.09%) |
Jun 04, 2012 | 16.35 | 16.37 | 16.24 | 16.37 | 29,290 | +0.09(+0.58%) |
Jun 01, 2012 | 16.30 | 16.34 | 16.20 | 16.27 | 127,722 | -0.49(-2.93%) |
May 31, 2012 | 16.66 | 16.76 | 16.66 | 16.76 | 43,777 | +0.09(+0.57%) |
May 30, 2012 | 16.79 | 16.79 | 16.67 | 16.67 | 16,117 | -0.38(-2.24%) |
May 29, 2012 | 17.09 | 17.16 | 16.99 | 17.05 | 14,192 | +0.34(+2.01%) |
May 25, 2012 | 16.77 | 16.77 | 16.70 | 16.71 | 8,981 | -0.10(-0.58%) |
May 24, 2012 | 16.90 | 16.92 | 16.75 | 16.81 | 12,853 | -0.03(-0.18%) |
May 23, 2012 | 16.90 | 16.90 | 16.61 | 16.84 | 14,401 | -0.41(-2.37%) |
May 22, 2012 | 17.33 | 17.33 | 17.20 | 17.25 | 1,701 | +0.09(+0.53%) |
May 21, 2012 | 17.01 | 17.16 | 17.01 | 17.16 | 20,021 | +0.26(+1.56%) |
May 18, 2012 | 17.06 | 17.06 | 16.87 | 16.90 | 13,922 | -0.10(-0.60%) |
May 17, 2012 | 17.18 | 17.18 | 17.00 | 17.00 | 4,875 | -0.28(-1.64%) |
May 16, 2012 | 17.42 | 17.43 | 17.27 | 17.28 | 15,616 | -0.10(-0.59%) |
May 15, 2012 | 17.52 | 17.61 | 17.37 | 17.38 | 14,960 | -0.25(-1.39%) |
May 14, 2012 | 17.65 | 17.75 | 17.63 | 17.63 | 21,673 | -0.38(-2.13%) |
May 11, 2012 | 17.99 | 18.15 | 17.99 | 18.01 | 22,144 | -0.19(-1.03%) |
May 10, 2012 | 18.25 | 18.25 | 18.20 | 18.20 | 1,686 | +0.09(+0.50%) |
May 09, 2012 | 18.08 | 18.17 | 17.96 | 18.11 | 6,657 | -0.22(-1.18%) |
May 08, 2012 | 18.51 | 18.51 | 18.31 | 18.32 | 4,306 | -0.39(-2.08%) |
May 07, 2012 | 18.66 | 18.80 | 18.66 | 18.71 | 7,331 | -0.02(-0.10%) |
May 04, 2012 | 18.92 | 18.92 | 18.67 | 18.73 | 15,431 | -0.32(-1.70%) |
May 03, 2012 | 19.10 | 19.16 | 19.04 | 19.05 | 12,782 | -0.09(-0.49%) |
May 02, 2012 | 19.18 | 19.22 | 19.14 | 19.15 | 51,236 | -0.18(-0.92%) |