Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.83 | 15.83 | 15.56 | 15.56 | 11,692 | -0.54(-3.35%) |
Jul 30, 2012 | 15.98 | 16.14 | 15.98 | 16.10 | 21,492 | -0.20(-1.23%) |
Jul 27, 2012 | 15.96 | 16.30 | 15.91 | 16.30 | 28,042 | +0.81(+5.23%) |
Jul 26, 2012 | 15.17 | 15.55 | 15.15 | 15.49 | 46,586 | +0.59(+3.96%) |
Jul 25, 2012 | 14.89 | 14.95 | 14.71 | 14.90 | 38,688 | +0.21(+1.43%) |
Jul 24, 2012 | 14.97 | 14.97 | 14.53 | 14.69 | 71,753 | -0.07(-0.47%) |
Jul 23, 2012 | 14.87 | 14.90 | 14.64 | 14.76 | 32,495 | -0.62(-4.03%) |
Jul 20, 2012 | 15.55 | 15.55 | 15.37 | 15.38 | 45,628 | -0.76(-4.71%) |
Jul 19, 2012 | 15.95 | 16.30 | 15.95 | 16.14 | 42,989 | +0.28(+1.77%) |
Jul 18, 2012 | 15.77 | 15.99 | 15.77 | 15.86 | 114,359 | -0.06(-0.38%) |
Jul 17, 2012 | 15.70 | 15.92 | 15.57 | 15.92 | 86,880 | +0.33(+2.12%) |
Jul 16, 2012 | 15.55 | 15.67 | 15.51 | 15.59 | 19,876 | +0.09(+0.58%) |
Jul 14, 2012 | 15.06 | 15.50 | 15.06 | 15.50 | 23,163 | +0.00(+0.00%) |
Jul 13, 2012 | 15.06 | 15.50 | 15.06 | 15.50 | 23,163 | +0.34(+2.24%) |
Jul 12, 2012 | 15.00 | 15.16 | 15.00 | 15.16 | 31,073 | -0.08(-0.52%) |
Jul 11, 2012 | 15.32 | 15.42 | 15.18 | 15.24 | 15,607 | -0.21(-1.36%) |
Jul 10, 2012 | 15.73 | 15.82 | 15.39 | 15.45 | 16,651 | +0.07(+0.46%) |
Jul 09, 2012 | 15.32 | 15.46 | 15.27 | 15.38 | 12,258 | -0.23(-1.47%) |
Jul 06, 2012 | 15.66 | 15.66 | 15.43 | 15.61 | 86,710 | -0.39(-2.44%) |
Jul 05, 2012 | 16.02 | 16.13 | 15.95 | 16.00 | 427,929 | +0.00(+0.00%) |
Jul 03, 2012 | 16.00 | 16.17 | 15.91 | 16.00 | 575,005 | +0.23(+1.46%) |
Jul 02, 2012 | 15.97 | 16.03 | 15.70 | 15.77 | 490,571 | -0.63(-3.84%) |
Jun 30, 2012 | 16.00 | 16.47 | 16.00 | 16.40 | 46,541 | -0.02(-0.12%) |
Jun 29, 2012 | 16.00 | 16.47 | 16.00 | 16.42 | 60,317 | +0.97(+6.28%) |
Jun 28, 2012 | 15.31 | 15.48 | 15.23 | 15.45 | 38,444 | -0.34(-2.15%) |
Jun 27, 2012 | 15.71 | 15.85 | 15.71 | 15.79 | 28,997 | -0.16(-1.00%) |
Jun 26, 2012 | 15.92 | 16.11 | 15.83 | 15.95 | 173,732 | +0.08(+0.50%) |
Jun 25, 2012 | 16.17 | 16.17 | 15.70 | 15.87 | 38,005 | -0.66(-3.99%) |
Jun 22, 2012 | 16.93 | 17.27 | 16.50 | 16.53 | 52,522 | -0.56(-3.28%) |
Jun 21, 2012 | 17.79 | 17.79 | 17.08 | 17.09 | 51,255 | -0.86(-4.79%) |
Jun 20, 2012 | 17.87 | 18.08 | 17.80 | 17.95 | 78,105 | +0.32(+1.82%) |
Jun 19, 2012 | 17.64 | 17.70 | 17.60 | 17.63 | 54,128 | -0.17(-0.96%) |
Jun 18, 2012 | 17.27 | 17.80 | 17.27 | 17.80 | 33,402 | +0.66(+3.85%) |
Jun 15, 2012 | 17.19 | 17.19 | 17.05 | 17.14 | 57,054 | +0.14(+0.82%) |
Jun 14, 2012 | 16.75 | 17.00 | 16.75 | 17.00 | 35,476 | +0.46(+2.78%) |
Jun 13, 2012 | 16.46 | 16.82 | 16.42 | 16.54 | 29,744 | +0.54(+3.37%) |
Jun 12, 2012 | 16.03 | 16.08 | 15.88 | 16.00 | 98,540 | +0.26(+1.65%) |
Jun 11, 2012 | 16.35 | 16.39 | 15.74 | 15.74 | 45,513 | -0.56(-3.44%) |
Jun 08, 2012 | 16.00 | 16.30 | 16.00 | 16.30 | 60,543 | -0.30(-1.81%) |
Jun 07, 2012 | 17.27 | 17.29 | 16.60 | 16.60 | 234,395 | -0.22(-1.31%) |
Jun 06, 2012 | 16.27 | 17.00 | 16.27 | 16.82 | 34,074 | +1.18(+7.54%) |
Jun 05, 2012 | 15.79 | 15.82 | 15.64 | 15.64 | 44,521 | +0.03(+0.19%) |
Jun 04, 2012 | 15.95 | 15.95 | 15.60 | 15.61 | 79,073 | +0.47(+3.10%) |
Jun 02, 2012 | 15.22 | 15.38 | 15.12 | 15.14 | 105,648 | +0.00(+0.00%) |
Jun 01, 2012 | 15.22 | 15.38 | 15.12 | 15.14 | 105,648 | -0.21(-1.37%) |
May 31, 2012 | 15.66 | 15.80 | 15.35 | 15.35 | 149,404 | -0.45(-2.85%) |
May 30, 2012 | 15.91 | 16.23 | 15.77 | 15.80 | 53,933 | -0.88(-5.28%) |
May 29, 2012 | 16.51 | 16.87 | 16.51 | 16.68 | 77,721 | +0.92(+5.84%) |
May 25, 2012 | 15.77 | 15.96 | 15.75 | 15.76 | 48,631 | -0.22(-1.38%) |
May 24, 2012 | 16.27 | 16.27 | 15.88 | 15.98 | 63,320 | -0.16(-0.99%) |
May 23, 2012 | 16.50 | 16.50 | 15.90 | 16.14 | 341,268 | -0.51(-3.06%) |
May 22, 2012 | 17.05 | 17.10 | 16.65 | 16.65 | 220,808 | -0.25(-1.48%) |
May 21, 2012 | 16.85 | 16.93 | 16.76 | 16.90 | 96,900 | +0.26(+1.56%) |
May 18, 2012 | 16.80 | 16.92 | 16.58 | 16.64 | 56,156 | -0.21(-1.25%) |
May 17, 2012 | 17.00 | 17.07 | 16.75 | 16.85 | 46,242 | +0.28(+1.69%) |
May 16, 2012 | 16.58 | 16.85 | 16.57 | 16.57 | 31,341 | +0.12(+0.73%) |
May 15, 2012 | 16.76 | 16.89 | 16.38 | 16.45 | 111,268 | -0.23(-1.38%) |
May 14, 2012 | 17.12 | 17.20 | 16.68 | 16.68 | 97,746 | -1.02(-5.76%) |
May 11, 2012 | 17.79 | 17.95 | 17.56 | 17.70 | 63,856 | -0.23(-1.28%) |
May 10, 2012 | 17.84 | 18.10 | 17.82 | 17.93 | 150,001 | +0.39(+2.22%) |
May 09, 2012 | 17.34 | 17.62 | 17.21 | 17.54 | 50,254 | -0.16(-0.90%) |
May 08, 2012 | 17.83 | 17.87 | 17.60 | 17.70 | 95,808 | -0.74(-4.01%) |
May 07, 2012 | 18.26 | 18.54 | 18.26 | 18.44 | 34,483 | -0.12(-0.65%) |
May 04, 2012 | 18.68 | 18.80 | 18.47 | 18.56 | 79,313 | -0.23(-1.22%) |
May 03, 2012 | 18.84 | 18.88 | 18.78 | 18.79 | 94,199 | -0.26(-1.36%) |
May 02, 2012 | 19.06 | 19.18 | 18.95 | 19.05 | 86,423 | -0.36(-1.85%) |