Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.18 | 17.26 | 17.01 | 17.19 | 1,254,103 | +0.05(+0.30%) |
Jul 30, 2012 | 16.97 | 17.59 | 16.97 | 17.14 | 3,088,412 | +0.24(+1.45%) |
Jul 27, 2012 | 17.84 | 17.84 | 16.48 | 16.90 | 4,554,106 | -0.93(-5.24%) |
Jul 26, 2012 | 18.04 | 18.11 | 17.72 | 17.83 | 671,835 | -0.02(-0.11%) |
Jul 25, 2012 | 17.91 | 17.97 | 17.72 | 17.85 | 582,015 | -0.05(-0.25%) |
Jul 24, 2012 | 18.00 | 18.01 | 17.84 | 17.90 | 629,470 | -0.08(-0.43%) |
Jul 23, 2012 | 17.86 | 18.06 | 17.86 | 17.97 | 399,957 | -0.14(-0.75%) |
Jul 20, 2012 | 18.03 | 18.20 | 17.95 | 18.11 | 739,827 | -0.07(-0.39%) |
Jul 19, 2012 | 18.53 | 18.55 | 18.06 | 18.18 | 497,228 | -0.26(-1.40%) |
Jul 18, 2012 | 18.58 | 18.65 | 18.36 | 18.44 | 531,308 | -0.14(-0.73%) |
Jul 17, 2012 | 18.51 | 18.66 | 18.31 | 18.57 | 468,984 | +0.14(+0.77%) |
Jul 16, 2012 | 18.53 | 18.54 | 18.41 | 18.43 | 512,568 | -0.09(-0.49%) |
Jul 13, 2012 | 18.52 | 18.62 | 18.45 | 18.52 | 483,047 | +0.12(+0.67%) |
Jul 12, 2012 | 18.40 | 18.56 | 18.26 | 18.40 | 1,040,495 | -0.07(-0.38%) |
Jul 11, 2012 | 18.54 | 18.56 | 18.37 | 18.47 | 517,152 | -0.05(-0.24%) |
Jul 10, 2012 | 18.61 | 18.67 | 18.36 | 18.51 | 552,049 | -0.05(-0.24%) |
Jul 09, 2012 | 18.57 | 18.57 | 18.35 | 18.56 | 441,932 | -0.01(-0.07%) |
Jul 06, 2012 | 18.40 | 18.58 | 18.37 | 18.57 | 358,178 | +0.03(+0.17%) |
Jul 05, 2012 | 18.64 | 18.73 | 18.40 | 18.54 | 398,530 | -0.14(-0.76%) |
Jul 03, 2012 | 18.58 | 18.68 | 18.42 | 18.68 | 245,619 | +0.10(+0.52%) |
Jul 02, 2012 | 18.35 | 18.58 | 18.21 | 18.58 | 585,806 | +0.26(+1.44%) |
Jun 29, 2012 | 18.07 | 18.32 | 17.99 | 18.32 | 833,259 | +0.55(+3.08%) |
Jun 28, 2012 | 17.55 | 17.78 | 17.46 | 17.77 | 610,880 | +0.14(+0.77%) |
Jun 27, 2012 | 17.52 | 17.68 | 17.45 | 17.64 | 687,650 | +0.17(+1.00%) |
Jun 26, 2012 | 17.57 | 17.61 | 17.40 | 17.46 | 569,705 | -0.03(-0.18%) |
Jun 25, 2012 | 17.30 | 17.59 | 17.30 | 17.50 | 817,281 | +0.03(+0.15%) |
Jun 22, 2012 | 17.70 | 17.70 | 17.30 | 17.47 | 1,536,281 | -0.10(-0.55%) |
Jun 21, 2012 | 17.95 | 18.04 | 17.52 | 17.57 | 834,248 | -0.37(-2.08%) |
Jun 20, 2012 | 18.13 | 18.20 | 17.85 | 17.94 | 618,482 | -0.21(-1.14%) |
Jun 19, 2012 | 18.00 | 18.21 | 17.84 | 18.15 | 560,715 | +0.23(+1.26%) |
Jun 18, 2012 | 17.72 | 17.97 | 17.68 | 17.92 | 548,076 | +0.14(+0.80%) |
Jun 15, 2012 | 17.68 | 17.85 | 17.61 | 17.78 | 703,329 | +0.12(+0.66%) |
Jun 14, 2012 | 17.55 | 17.73 | 17.52 | 17.66 | 755,260 | +0.15(+0.85%) |
Jun 13, 2012 | 17.73 | 17.81 | 17.47 | 17.52 | 732,047 | -0.19(-1.08%) |
Jun 12, 2012 | 17.69 | 17.73 | 17.52 | 17.71 | 437,173 | +0.13(+0.72%) |
Jun 11, 2012 | 18.17 | 18.18 | 17.57 | 17.58 | 645,776 | -0.45(-2.50%) |
Jun 08, 2012 | 17.80 | 18.04 | 17.80 | 18.03 | 551,796 | +0.18(+0.99%) |
Jun 07, 2012 | 18.17 | 18.20 | 17.85 | 17.85 | 992,270 | -0.14(-0.77%) |
Jun 06, 2012 | 17.83 | 17.99 | 17.76 | 17.99 | 959,845 | +0.27(+1.50%) |
Jun 05, 2012 | 17.28 | 17.73 | 17.19 | 17.73 | 930,608 | +0.42(+2.42%) |
Jun 04, 2012 | 17.48 | 17.55 | 17.16 | 17.31 | 656,871 | -0.14(-0.80%) |
Jun 01, 2012 | 17.59 | 17.71 | 17.44 | 17.45 | 673,875 | -0.39(-2.20%) |
May 31, 2012 | 17.78 | 17.97 | 17.65 | 17.84 | 970,955 | +0.10(+0.54%) |
May 30, 2012 | 17.93 | 17.99 | 17.74 | 17.74 | 830,962 | -0.36(-1.96%) |
May 29, 2012 | 18.14 | 18.26 | 17.97 | 18.10 | 1,022,396 | +0.11(+0.60%) |
May 25, 2012 | 18.20 | 18.23 | 17.94 | 17.99 | 452,229 | -0.14(-0.77%) |
May 24, 2012 | 18.17 | 18.25 | 17.93 | 18.13 | 512,473 | +0.06(+0.35%) |
May 23, 2012 | 17.96 | 18.11 | 17.73 | 18.07 | 834,783 | -0.01(-0.04%) |
May 22, 2012 | 18.09 | 18.28 | 17.99 | 18.07 | 912,670 | +0.03(+0.18%) |
May 21, 2012 | 17.76 | 18.12 | 17.64 | 18.04 | 640,756 | +0.37(+2.12%) |
May 18, 2012 | 17.97 | 18.02 | 17.60 | 17.67 | 904,482 | -0.28(-1.55%) |
May 17, 2012 | 18.47 | 18.49 | 17.95 | 17.95 | 1,059,296 | -0.48(-2.58%) |
May 16, 2012 | 18.64 | 18.68 | 18.41 | 18.42 | 679,223 | -0.18(-0.99%) |
May 15, 2012 | 18.78 | 18.81 | 18.54 | 18.61 | 1,123,986 | -0.25(-1.31%) |
May 14, 2012 | 18.97 | 19.07 | 18.84 | 18.85 | 458,572 | -0.27(-1.43%) |
May 11, 2012 | 18.96 | 19.19 | 18.89 | 19.13 | 372,813 | +0.08(+0.40%) |
May 10, 2012 | 19.13 | 19.34 | 18.93 | 19.05 | 304,535 | -0.08(-0.40%) |
May 09, 2012 | 18.98 | 19.24 | 18.98 | 19.13 | 546,119 | -0.05(-0.26%) |
May 08, 2012 | 18.97 | 19.22 | 18.92 | 19.18 | 880,012 | +0.15(+0.80%) |
May 07, 2012 | 18.70 | 19.03 | 18.64 | 19.02 | 565,740 | +0.32(+1.69%) |
May 04, 2012 | 18.83 | 18.85 | 18.64 | 18.71 | 488,864 | -0.16(-0.87%) |
May 03, 2012 | 18.89 | 19.00 | 18.80 | 18.87 | 528,479 | +0.00(+0.00%) |
May 02, 2012 | 18.77 | 18.91 | 18.67 | 18.87 | 546,051 | -0.03(-0.17%) |