Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.35 | 18.63 | 18.31 | 18.32 | 399,141 | -0.15(-0.79%) |
Jul 30, 2012 | 18.34 | 18.59 | 18.34 | 18.46 | 243,981 | +0.12(+0.63%) |
Jul 27, 2012 | 17.60 | 18.40 | 17.49 | 18.35 | 456,401 | +0.87(+4.98%) |
Jul 26, 2012 | 17.86 | 17.94 | 17.32 | 17.48 | 331,995 | -0.02(-0.10%) |
Jul 25, 2012 | 17.52 | 17.56 | 17.30 | 17.50 | 264,889 | +0.17(+0.98%) |
Jul 24, 2012 | 17.84 | 17.85 | 17.10 | 17.33 | 377,619 | -0.43(-2.43%) |
Jul 23, 2012 | 18.00 | 18.00 | 17.58 | 17.76 | 246,551 | -0.68(-3.66%) |
Jul 20, 2012 | 18.34 | 18.54 | 18.21 | 18.43 | 636,877 | -0.10(-0.53%) |
Jul 19, 2012 | 18.80 | 18.80 | 18.40 | 18.53 | 277,604 | -0.26(-1.39%) |
Jul 18, 2012 | 18.81 | 19.07 | 18.67 | 18.79 | 288,672 | -0.09(-0.48%) |
Jul 17, 2012 | 19.00 | 19.01 | 18.45 | 18.89 | 345,709 | +0.10(+0.52%) |
Jul 16, 2012 | 18.84 | 18.96 | 18.61 | 18.79 | 354,966 | -0.17(-0.90%) |
Jul 13, 2012 | 18.39 | 18.98 | 18.39 | 18.96 | 329,460 | +0.61(+3.32%) |
Jul 12, 2012 | 18.33 | 18.49 | 18.18 | 18.35 | 281,307 | -0.17(-0.92%) |
Jul 11, 2012 | 18.20 | 18.57 | 18.17 | 18.52 | 301,473 | +0.38(+2.11%) |
Jul 10, 2012 | 18.71 | 18.77 | 18.05 | 18.14 | 278,974 | -0.46(-2.46%) |
Jul 09, 2012 | 18.66 | 18.66 | 18.03 | 18.59 | 624,557 | -0.16(-0.88%) |
Jul 06, 2012 | 18.82 | 19.01 | 18.64 | 18.76 | 323,141 | -0.34(-1.78%) |
Jul 05, 2012 | 19.32 | 19.44 | 19.06 | 19.10 | 263,207 | -0.30(-1.57%) |
Jul 03, 2012 | 19.04 | 19.42 | 19.02 | 19.40 | 191,858 | +0.30(+1.56%) |
Jul 02, 2012 | 18.82 | 19.10 | 18.42 | 19.10 | 470,121 | +0.30(+1.59%) |
Jun 29, 2012 | 18.93 | 19.01 | 18.45 | 18.81 | 820,495 | +0.35(+1.91%) |
Jun 28, 2012 | 18.25 | 18.56 | 18.14 | 18.45 | 452,367 | -0.03(-0.16%) |
Jun 27, 2012 | 18.34 | 18.59 | 18.27 | 18.48 | 247,375 | +0.23(+1.23%) |
Jun 26, 2012 | 18.04 | 18.46 | 18.04 | 18.26 | 439,170 | +0.29(+1.59%) |
Jun 25, 2012 | 18.26 | 18.33 | 17.87 | 17.97 | 421,659 | -0.71(-3.78%) |
Jun 22, 2012 | 18.48 | 18.80 | 18.28 | 18.68 | 910,340 | +0.38(+2.06%) |
Jun 21, 2012 | 19.08 | 19.12 | 18.23 | 18.30 | 494,530 | -0.80(-4.17%) |
Jun 20, 2012 | 19.24 | 19.40 | 18.97 | 19.10 | 365,030 | -0.21(-1.07%) |
Jun 19, 2012 | 18.95 | 19.40 | 18.79 | 19.30 | 615,319 | +0.51(+2.72%) |
Jun 18, 2012 | 18.90 | 18.98 | 18.58 | 18.79 | 508,723 | -0.29(-1.50%) |
Jun 15, 2012 | 18.31 | 19.12 | 18.26 | 19.08 | 752,668 | +0.80(+4.40%) |
Jun 14, 2012 | 18.26 | 18.39 | 18.05 | 18.28 | 575,664 | +0.00(+0.00%) |
Jun 13, 2012 | 18.76 | 18.93 | 18.19 | 18.28 | 632,457 | -0.52(-2.75%) |
Jun 12, 2012 | 18.68 | 18.84 | 18.45 | 18.79 | 445,641 | +0.13(+0.68%) |
Jun 11, 2012 | 19.23 | 19.25 | 18.62 | 18.67 | 676,684 | -0.29(-1.54%) |
Jun 08, 2012 | 18.71 | 18.99 | 18.38 | 18.96 | 683,091 | +0.19(+1.00%) |
Jun 07, 2012 | 19.13 | 19.37 | 18.76 | 18.77 | 550,104 | -0.22(-1.15%) |
Jun 06, 2012 | 18.53 | 19.01 | 18.39 | 18.99 | 602,974 | +0.57(+3.07%) |
Jun 05, 2012 | 18.03 | 18.46 | 17.85 | 18.42 | 469,369 | +0.32(+1.75%) |
Jun 04, 2012 | 18.44 | 18.56 | 17.87 | 18.11 | 608,107 | -0.26(-1.42%) |
Jun 01, 2012 | 18.98 | 19.38 | 18.32 | 18.37 | 825,086 | -0.98(-5.06%) |
May 31, 2012 | 19.18 | 19.53 | 19.00 | 19.35 | 872,549 | +0.16(+0.82%) |
May 30, 2012 | 19.57 | 19.63 | 19.19 | 19.19 | 792,314 | -0.62(-3.13%) |
May 29, 2012 | 19.79 | 19.85 | 19.52 | 19.81 | 504,362 | +0.24(+1.21%) |
May 25, 2012 | 19.61 | 19.71 | 19.46 | 19.57 | 294,020 | -0.05(-0.28%) |
May 24, 2012 | 19.76 | 19.80 | 19.35 | 19.63 | 397,355 | -0.06(-0.31%) |
May 23, 2012 | 19.35 | 19.73 | 19.32 | 19.69 | 816,032 | +0.12(+0.59%) |
May 22, 2012 | 19.22 | 19.86 | 19.22 | 19.57 | 693,220 | +0.40(+2.06%) |
May 21, 2012 | 19.04 | 19.32 | 18.89 | 19.18 | 1,195,333 | +0.18(+0.96%) |
May 18, 2012 | 19.69 | 19.80 | 18.93 | 18.99 | 867,036 | -0.74(-3.73%) |
May 17, 2012 | 19.95 | 20.04 | 19.57 | 19.73 | 668,786 | -0.26(-1.31%) |
May 16, 2012 | 20.38 | 20.58 | 19.97 | 19.99 | 477,141 | -0.33(-1.62%) |
May 15, 2012 | 20.38 | 20.45 | 20.25 | 20.32 | 517,265 | -0.05(-0.27%) |
May 14, 2012 | 20.59 | 20.69 | 20.22 | 20.38 | 870,031 | -0.52(-2.48%) |
May 11, 2012 | 20.67 | 21.02 | 20.42 | 20.89 | 1,070,396 | +0.20(+0.97%) |
May 10, 2012 | 21.67 | 21.84 | 20.36 | 20.69 | 1,973,356 | -1.15(-5.27%) |
May 09, 2012 | 21.75 | 22.05 | 21.62 | 21.84 | 843,011 | -0.26(-1.18%) |
May 08, 2012 | 21.75 | 22.17 | 21.66 | 22.10 | 791,688 | +0.15(+0.69%) |
May 07, 2012 | 21.78 | 22.07 | 21.73 | 21.95 | 482,698 | +0.04(+0.19%) |
May 04, 2012 | 21.96 | 22.08 | 21.75 | 21.91 | 637,138 | -0.23(-1.02%) |
May 03, 2012 | 22.17 | 22.27 | 22.07 | 22.13 | 669,790 | -0.12(-0.52%) |
May 02, 2012 | 22.00 | 22.51 | 21.95 | 22.25 | 653,728 | +0.01(+0.03%) |