Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.00 | 18.22 | 17.91 | 18.04 | 181,268 | +0.22(+1.23%) |
Jul 30, 2012 | 17.89 | 17.92 | 17.68 | 17.82 | 70,874 | -0.10(-0.56%) |
Jul 27, 2012 | 17.28 | 18.05 | 17.00 | 17.92 | 242,202 | +0.75(+4.37%) |
Jul 26, 2012 | 17.06 | 17.41 | 16.83 | 17.17 | 268,820 | +0.21(+1.24%) |
Jul 25, 2012 | 16.94 | 17.29 | 16.73 | 16.96 | 193,890 | +0.01(+0.06%) |
Jul 24, 2012 | 17.46 | 17.53 | 16.59 | 16.95 | 106,803 | -0.29(-1.68%) |
Jul 23, 2012 | 17.22 | 17.41 | 16.77 | 17.24 | 134,319 | -0.05(-0.29%) |
Jul 20, 2012 | 18.50 | 18.57 | 17.07 | 17.29 | 409,200 | -1.58(-8.37%) |
Jul 19, 2012 | 19.05 | 19.15 | 18.85 | 18.87 | 151,385 | -0.21(-1.10%) |
Jul 18, 2012 | 18.88 | 19.26 | 18.85 | 19.08 | 148,336 | +0.11(+0.58%) |
Jul 17, 2012 | 19.38 | 19.48 | 18.79 | 18.97 | 118,852 | -0.46(-2.37%) |
Jul 16, 2012 | 19.70 | 19.97 | 19.28 | 19.43 | 205,940 | +0.14(+0.73%) |
Jul 13, 2012 | 19.04 | 19.35 | 19.00 | 19.29 | 176,599 | +0.30(+1.58%) |
Jul 12, 2012 | 18.98 | 19.05 | 18.80 | 18.99 | 144,738 | -0.03(-0.16%) |
Jul 11, 2012 | 19.09 | 19.19 | 18.95 | 19.02 | 212,538 | +0.02(+0.11%) |
Jul 10, 2012 | 18.99 | 19.04 | 18.79 | 19.00 | 164,895 | +0.11(+0.58%) |
Jul 09, 2012 | 18.49 | 18.91 | 18.44 | 18.89 | 106,360 | +0.32(+1.72%) |
Jul 06, 2012 | 18.46 | 18.64 | 18.45 | 18.57 | 69,945 | +0.00(+0.00%) |
Jul 05, 2012 | 18.38 | 18.67 | 18.00 | 18.57 | 132,982 | +0.17(+0.92%) |
Jul 03, 2012 | 18.85 | 18.89 | 17.97 | 18.40 | 355,709 | -1.05(-5.40%) |
Jul 02, 2012 | 19.18 | 19.48 | 19.17 | 19.45 | 251,860 | +0.39(+2.05%) |
Jun 29, 2012 | 19.00 | 19.25 | 18.87 | 19.06 | 194,048 | +0.40(+2.14%) |
Jun 28, 2012 | 18.50 | 18.69 | 18.24 | 18.66 | 60,055 | +0.08(+0.43%) |
Jun 27, 2012 | 18.65 | 18.81 | 18.40 | 18.58 | 95,090 | -0.04(-0.21%) |
Jun 26, 2012 | 18.94 | 19.15 | 18.50 | 18.62 | 124,130 | -0.24(-1.27%) |
Jun 25, 2012 | 19.08 | 19.13 | 18.73 | 18.86 | 97,957 | -0.09(-0.47%) |
Jun 22, 2012 | 18.75 | 19.16 | 18.52 | 18.95 | 896,387 | +0.50(+2.71%) |
Jun 21, 2012 | 18.42 | 18.65 | 17.91 | 18.45 | 131,888 | -0.06(-0.32%) |
Jun 20, 2012 | 18.60 | 18.60 | 18.32 | 18.51 | 62,368 | -0.02(-0.11%) |
Jun 19, 2012 | 18.05 | 18.70 | 18.05 | 18.53 | 132,555 | +0.44(+2.43%) |
Jun 18, 2012 | 17.94 | 18.25 | 17.94 | 18.09 | 84,574 | +0.08(+0.44%) |
Jun 15, 2012 | 17.84 | 18.21 | 17.84 | 18.01 | 180,102 | +0.12(+0.67%) |
Jun 14, 2012 | 18.08 | 18.26 | 17.66 | 17.89 | 87,668 | -0.22(-1.21%) |
Jun 13, 2012 | 17.87 | 18.19 | 17.87 | 18.11 | 183,190 | +0.16(+0.92%) |
Jun 12, 2012 | 18.14 | 18.29 | 17.71 | 17.95 | 141,251 | -0.12(-0.69%) |
Jun 11, 2012 | 17.87 | 18.61 | 17.81 | 18.07 | 180,345 | +0.33(+1.86%) |
Jun 08, 2012 | 17.78 | 17.93 | 17.57 | 17.74 | 43,339 | -0.10(-0.56%) |
Jun 07, 2012 | 17.76 | 18.07 | 17.56 | 17.84 | 179,301 | +0.22(+1.25%) |
Jun 06, 2012 | 16.98 | 17.65 | 16.94 | 17.62 | 48,518 | +0.74(+4.38%) |
Jun 05, 2012 | 16.82 | 17.25 | 16.73 | 16.88 | 53,031 | -0.02(-0.12%) |
Jun 04, 2012 | 16.89 | 16.97 | 16.73 | 16.90 | 71,690 | +0.14(+0.84%) |
Jun 01, 2012 | 16.73 | 16.98 | 16.25 | 16.76 | 78,124 | -0.25(-1.47%) |
May 31, 2012 | 17.29 | 17.35 | 16.79 | 17.01 | 159,769 | -0.01(-0.06%) |
May 30, 2012 | 16.92 | 17.15 | 16.55 | 17.02 | 60,978 | +0.01(+0.06%) |
May 29, 2012 | 17.05 | 17.29 | 16.82 | 17.01 | 42,865 | +0.00(+0.00%) |
May 25, 2012 | 16.77 | 17.18 | 16.72 | 17.01 | 55,406 | +0.19(+1.13%) |
May 24, 2012 | 16.72 | 16.96 | 16.57 | 16.82 | 70,652 | +0.05(+0.30%) |
May 23, 2012 | 16.85 | 16.92 | 16.53 | 16.77 | 46,555 | -0.16(-0.95%) |
May 22, 2012 | 17.35 | 17.35 | 16.86 | 16.93 | 80,251 | -0.38(-2.20%) |
May 21, 2012 | 16.97 | 17.45 | 16.80 | 17.31 | 113,818 | +0.40(+2.37%) |
May 18, 2012 | 17.73 | 17.73 | 16.55 | 16.91 | 149,918 | -0.84(-4.73%) |
May 17, 2012 | 17.71 | 17.80 | 17.46 | 17.75 | 102,148 | -0.01(-0.06%) |
May 16, 2012 | 17.85 | 18.00 | 17.63 | 17.76 | 45,189 | -0.03(-0.17%) |
May 15, 2012 | 17.03 | 17.84 | 17.03 | 17.79 | 65,438 | +0.59(+3.43%) |
May 14, 2012 | 17.18 | 17.36 | 17.11 | 17.20 | 19,900 | -0.14(-0.81%) |
May 11, 2012 | 17.14 | 17.36 | 16.93 | 17.34 | 71,558 | +0.20(+1.17%) |
May 10, 2012 | 17.01 | 17.14 | 16.82 | 17.14 | 28,865 | +0.18(+1.06%) |
May 09, 2012 | 16.90 | 17.06 | 16.90 | 16.96 | 32,928 | -0.06(-0.35%) |
May 08, 2012 | 16.86 | 17.08 | 16.72 | 17.02 | 49,518 | -0.01(-0.06%) |
May 07, 2012 | 17.11 | 17.12 | 16.81 | 17.03 | 47,385 | -0.03(-0.18%) |
May 04, 2012 | 17.13 | 17.18 | 16.85 | 17.06 | 75,265 | -0.06(-0.35%) |
May 03, 2012 | 17.01 | 17.14 | 16.98 | 17.12 | 71,134 | +0.04(+0.23%) |
May 02, 2012 | 17.15 | 17.24 | 16.89 | 17.08 | 57,340 | -0.11(-0.64%) |