Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.39 | 17.24 | 16.32 | 16.32 | 285,407 | -0.08(-0.49%) |
Jul 30, 2012 | 14.97 | 16.47 | 14.97 | 16.40 | 283,836 | +1.44(+9.63%) |
Jul 27, 2012 | 14.41 | 14.99 | 14.27 | 14.96 | 50,044 | +0.59(+4.11%) |
Jul 26, 2012 | 14.83 | 14.90 | 14.27 | 14.37 | 113,961 | -0.27(-1.84%) |
Jul 25, 2012 | 14.65 | 15.01 | 14.59 | 14.64 | 71,734 | +0.12(+0.83%) |
Jul 24, 2012 | 14.50 | 14.62 | 14.19 | 14.52 | 137,125 | +0.18(+1.26%) |
Jul 23, 2012 | 14.41 | 14.47 | 13.94 | 14.34 | 116,600 | -0.33(-2.25%) |
Jul 20, 2012 | 14.69 | 14.80 | 14.53 | 14.67 | 134,147 | -0.13(-0.88%) |
Jul 19, 2012 | 15.66 | 15.68 | 14.76 | 14.80 | 101,268 | -0.75(-4.82%) |
Jul 18, 2012 | 15.43 | 15.88 | 15.43 | 15.55 | 93,403 | +0.13(+0.84%) |
Jul 17, 2012 | 15.39 | 15.49 | 15.07 | 15.42 | 91,876 | +0.08(+0.52%) |
Jul 16, 2012 | 15.55 | 15.64 | 15.28 | 15.34 | 104,890 | -0.22(-1.41%) |
Jul 13, 2012 | 15.49 | 15.73 | 15.19 | 15.56 | 108,461 | +0.18(+1.17%) |
Jul 12, 2012 | 16.26 | 16.26 | 15.02 | 15.38 | 372,040 | -1.02(-6.22%) |
Jul 11, 2012 | 16.84 | 16.84 | 16.28 | 16.40 | 155,915 | -0.36(-2.15%) |
Jul 10, 2012 | 17.05 | 17.16 | 16.63 | 16.76 | 64,198 | -0.22(-1.30%) |
Jul 09, 2012 | 16.87 | 16.99 | 16.63 | 16.98 | 35,237 | +0.04(+0.24%) |
Jul 06, 2012 | 16.86 | 17.09 | 16.83 | 16.94 | 61,327 | -0.06(-0.35%) |
Jul 05, 2012 | 16.92 | 17.21 | 16.89 | 17.00 | 57,499 | -0.04(-0.23%) |
Jul 03, 2012 | 17.12 | 17.22 | 17.01 | 17.04 | 63,061 | -0.08(-0.47%) |
Jul 02, 2012 | 17.02 | 17.12 | 16.74 | 17.12 | 111,346 | +0.06(+0.35%) |
Jun 29, 2012 | 17.00 | 17.31 | 16.52 | 17.06 | 156,746 | +0.38(+2.28%) |
Jun 28, 2012 | 16.64 | 16.90 | 16.30 | 16.68 | 57,769 | -0.09(-0.54%) |
Jun 27, 2012 | 15.91 | 16.85 | 15.91 | 16.77 | 123,256 | +0.77(+4.81%) |
Jun 26, 2012 | 16.08 | 16.12 | 15.90 | 16.00 | 93,581 | -0.03(-0.19%) |
Jun 25, 2012 | 16.19 | 16.39 | 15.65 | 16.03 | 124,631 | -0.37(-2.26%) |
Jun 22, 2012 | 16.21 | 16.45 | 16.13 | 16.40 | 422,631 | +0.30(+1.86%) |
Jun 21, 2012 | 16.75 | 16.84 | 15.89 | 16.10 | 123,325 | -0.71(-4.22%) |
Jun 20, 2012 | 16.75 | 17.10 | 16.69 | 16.81 | 78,341 | +0.07(+0.42%) |
Jun 19, 2012 | 16.23 | 16.81 | 16.23 | 16.74 | 75,467 | +0.62(+3.85%) |
Jun 18, 2012 | 16.28 | 16.38 | 16.07 | 16.12 | 62,016 | -0.30(-1.83%) |
Jun 15, 2012 | 16.13 | 16.48 | 16.13 | 16.42 | 95,642 | +0.26(+1.61%) |
Jun 14, 2012 | 15.78 | 16.30 | 15.64 | 16.16 | 89,000 | +0.38(+2.41%) |
Jun 13, 2012 | 15.66 | 16.02 | 15.46 | 15.78 | 137,391 | +0.04(+0.25%) |
Jun 12, 2012 | 15.61 | 15.77 | 15.38 | 15.74 | 111,610 | +0.22(+1.42%) |
Jun 11, 2012 | 16.03 | 16.03 | 15.49 | 15.52 | 213,466 | -0.34(-2.14%) |
Jun 08, 2012 | 15.21 | 15.88 | 15.21 | 15.86 | 110,099 | +0.59(+3.86%) |
Jun 07, 2012 | 15.32 | 15.51 | 15.19 | 15.27 | 106,585 | +0.13(+0.86%) |
Jun 06, 2012 | 15.05 | 15.20 | 15.03 | 15.14 | 141,199 | +0.11(+0.73%) |
Jun 05, 2012 | 14.93 | 15.31 | 14.93 | 15.03 | 103,840 | +0.00(+0.00%) |
Jun 04, 2012 | 15.30 | 15.30 | 14.91 | 15.03 | 90,344 | +0.02(+0.13%) |
Jun 01, 2012 | 14.87 | 15.31 | 14.70 | 15.01 | 125,420 | -0.20(-1.31%) |
May 31, 2012 | 15.51 | 15.51 | 15.05 | 15.21 | 168,791 | -0.31(-2.00%) |
May 30, 2012 | 15.67 | 15.75 | 15.49 | 15.52 | 117,978 | -0.36(-2.27%) |
May 29, 2012 | 16.21 | 16.41 | 15.76 | 15.88 | 86,799 | -0.15(-0.94%) |
May 25, 2012 | 16.17 | 16.27 | 15.89 | 16.03 | 46,991 | -0.19(-1.17%) |
May 24, 2012 | 16.47 | 16.50 | 15.85 | 16.22 | 79,207 | -0.24(-1.46%) |
May 23, 2012 | 16.21 | 16.57 | 16.01 | 16.46 | 102,291 | +0.05(+0.30%) |
May 22, 2012 | 16.59 | 16.71 | 16.28 | 16.41 | 114,603 | -0.10(-0.61%) |
May 21, 2012 | 16.57 | 16.92 | 16.46 | 16.51 | 153,016 | -0.05(-0.30%) |
May 18, 2012 | 16.40 | 16.96 | 16.40 | 16.56 | 137,777 | +0.28(+1.72%) |
May 17, 2012 | 16.46 | 16.62 | 16.19 | 16.28 | 215,524 | -0.22(-1.33%) |
May 16, 2012 | 16.15 | 16.74 | 16.12 | 16.50 | 220,731 | +0.39(+2.42%) |
May 15, 2012 | 15.74 | 16.14 | 15.73 | 16.11 | 816,497 | +0.41(+2.61%) |
May 14, 2012 | 15.63 | 16.15 | 15.61 | 15.70 | 416,677 | -0.16(-1.01%) |
May 11, 2012 | 14.82 | 16.00 | 14.76 | 15.86 | 804,894 | +1.37(+9.45%) |
May 10, 2012 | 16.38 | 16.62 | 14.18 | 14.49 | 1,104,853 | -1.81(-11.10%) |
May 09, 2012 | 16.40 | 16.48 | 15.80 | 16.30 | 570,898 | -0.35(-2.10%) |
May 08, 2012 | 16.53 | 16.68 | 16.11 | 16.65 | 98,585 | +0.01(+0.06%) |
May 07, 2012 | 16.38 | 16.84 | 16.28 | 16.64 | 231,981 | +0.13(+0.79%) |
May 04, 2012 | 16.56 | 16.59 | 16.27 | 16.51 | 186,895 | -0.08(-0.48%) |
May 03, 2012 | 16.17 | 17.02 | 16.17 | 16.59 | 217,485 | +0.46(+2.85%) |
May 02, 2012 | 16.17 | 16.20 | 15.80 | 16.13 | 207,554 | -0.11(-0.65%) |