Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.74 | 17.33 | 16.71 | 17.33 | 361,656 | +0.61(+3.67%) |
Jul 30, 2012 | 16.71 | 16.87 | 16.65 | 16.72 | 153,382 | +0.01(+0.05%) |
Jul 27, 2012 | 16.88 | 16.88 | 16.52 | 16.71 | 157,207 | +0.00(+0.02%) |
Jul 26, 2012 | 16.96 | 17.00 | 16.24 | 16.70 | 578,192 | -0.11(-0.68%) |
Jul 25, 2012 | 17.14 | 17.20 | 16.78 | 16.82 | 402,869 | -0.39(-2.29%) |
Jul 24, 2012 | 17.29 | 17.41 | 17.15 | 17.21 | 308,742 | -0.09(-0.49%) |
Jul 23, 2012 | 17.04 | 17.39 | 16.87 | 17.30 | 225,343 | +0.03(+0.16%) |
Jul 20, 2012 | 17.48 | 17.48 | 17.23 | 17.27 | 126,118 | -0.25(-1.42%) |
Jul 19, 2012 | 17.73 | 17.87 | 17.46 | 17.52 | 159,620 | -0.15(-0.83%) |
Jul 18, 2012 | 17.35 | 17.87 | 17.35 | 17.66 | 240,727 | +0.27(+1.54%) |
Jul 17, 2012 | 16.91 | 17.46 | 16.91 | 17.39 | 285,464 | +0.47(+2.76%) |
Jul 16, 2012 | 17.09 | 17.33 | 16.85 | 16.93 | 227,507 | -0.24(-1.40%) |
Jul 13, 2012 | 17.01 | 17.28 | 16.96 | 17.17 | 191,961 | +0.16(+0.96%) |
Jul 12, 2012 | 16.64 | 17.07 | 16.57 | 17.00 | 175,243 | +0.19(+1.14%) |
Jul 11, 2012 | 16.54 | 16.96 | 16.35 | 16.81 | 238,046 | +0.20(+1.22%) |
Jul 10, 2012 | 16.89 | 16.89 | 16.45 | 16.61 | 122,087 | -0.24(-1.45%) |
Jul 09, 2012 | 16.63 | 16.92 | 16.50 | 16.85 | 191,479 | +0.20(+1.17%) |
Jul 06, 2012 | 16.44 | 16.67 | 16.37 | 16.66 | 158,056 | -0.05(-0.29%) |
Jul 05, 2012 | 16.80 | 16.84 | 16.56 | 16.71 | 162,031 | -0.18(-1.08%) |
Jul 03, 2012 | 16.90 | 16.92 | 16.56 | 16.89 | 116,298 | -0.00(-0.02%) |
Jul 02, 2012 | 16.77 | 17.07 | 16.54 | 16.89 | 171,625 | -0.24(-1.40%) |
Jun 29, 2012 | 17.17 | 17.27 | 16.98 | 17.13 | 288,450 | +0.29(+1.74%) |
Jun 28, 2012 | 16.52 | 17.06 | 16.50 | 16.84 | 505,720 | +0.19(+1.12%) |
Jun 27, 2012 | 15.60 | 16.76 | 15.60 | 16.65 | 416,672 | +1.04(+6.67%) |
Jun 26, 2012 | 14.89 | 15.64 | 14.89 | 15.61 | 284,480 | +0.67(+4.52%) |
Jun 25, 2012 | 15.47 | 15.47 | 14.84 | 14.94 | 257,376 | -0.65(-4.17%) |
Jun 22, 2012 | 15.65 | 15.68 | 15.40 | 15.59 | 140,829 | +0.01(+0.05%) |
Jun 21, 2012 | 15.98 | 15.99 | 15.48 | 15.58 | 143,225 | -0.33(-2.04%) |
Jun 20, 2012 | 16.08 | 16.13 | 15.82 | 15.91 | 167,933 | -0.09(-0.56%) |
Jun 19, 2012 | 15.90 | 16.18 | 15.81 | 16.00 | 215,503 | +0.27(+1.71%) |
Jun 18, 2012 | 15.87 | 15.87 | 15.67 | 15.73 | 174,016 | -0.26(-1.60%) |
Jun 15, 2012 | 16.23 | 16.23 | 15.86 | 15.98 | 472,370 | -0.20(-1.23%) |
Jun 14, 2012 | 15.96 | 16.29 | 15.78 | 16.18 | 214,202 | +0.25(+1.56%) |
Jun 13, 2012 | 15.87 | 15.94 | 15.80 | 15.94 | 132,044 | +0.04(+0.26%) |
Jun 12, 2012 | 15.80 | 15.89 | 15.76 | 15.89 | 238,026 | +0.08(+0.51%) |
Jun 11, 2012 | 15.80 | 15.92 | 15.74 | 15.81 | 196,082 | +0.14(+0.91%) |
Jun 08, 2012 | 15.90 | 15.90 | 15.59 | 15.67 | 379,087 | -0.26(-1.63%) |
Jun 07, 2012 | 15.94 | 16.24 | 15.87 | 15.93 | 295,887 | +0.15(+0.93%) |
Jun 06, 2012 | 15.33 | 15.97 | 15.27 | 15.78 | 420,734 | +0.62(+4.07%) |
Jun 05, 2012 | 14.92 | 15.33 | 14.84 | 15.17 | 410,589 | +0.19(+1.25%) |
Jun 04, 2012 | 15.28 | 15.33 | 14.83 | 14.98 | 644,313 | -0.29(-1.89%) |
Jun 01, 2012 | 15.84 | 15.92 | 15.26 | 15.27 | 952,933 | -0.72(-4.50%) |
May 31, 2012 | 16.27 | 16.27 | 15.60 | 15.99 | 825,284 | -0.27(-1.65%) |
May 30, 2012 | 16.64 | 16.78 | 16.11 | 16.26 | 462,944 | -0.52(-3.10%) |
May 29, 2012 | 17.16 | 17.18 | 16.76 | 16.78 | 421,250 | -0.31(-1.83%) |
May 25, 2012 | 17.17 | 17.17 | 16.80 | 17.09 | 291,318 | -0.14(-0.80%) |
May 24, 2012 | 17.31 | 17.53 | 17.07 | 17.23 | 190,436 | -0.15(-0.87%) |
May 23, 2012 | 17.51 | 17.58 | 17.13 | 17.38 | 175,770 | -0.27(-1.54%) |
May 22, 2012 | 17.32 | 18.05 | 17.27 | 17.65 | 656,738 | +0.27(+1.57%) |
May 21, 2012 | 17.07 | 17.40 | 16.94 | 17.38 | 315,394 | +0.33(+1.96%) |
May 18, 2012 | 17.31 | 17.47 | 17.05 | 17.05 | 785,128 | -0.15(-0.85%) |
May 17, 2012 | 17.23 | 17.31 | 17.14 | 17.19 | 280,504 | -0.11(-0.61%) |
May 16, 2012 | 17.32 | 17.34 | 17.15 | 17.30 | 173,224 | +0.08(+0.47%) |
May 15, 2012 | 17.21 | 17.31 | 17.15 | 17.22 | 404,675 | -0.03(-0.19%) |
May 14, 2012 | 17.16 | 17.30 | 17.07 | 17.25 | 379,650 | -0.09(-0.49%) |
May 11, 2012 | 17.65 | 17.68 | 17.28 | 17.33 | 301,055 | -0.24(-1.34%) |
May 10, 2012 | 17.46 | 17.63 | 17.35 | 17.57 | 279,287 | +0.24(+1.38%) |
May 09, 2012 | 17.78 | 17.78 | 17.28 | 17.33 | 270,330 | -0.41(-2.29%) |
May 08, 2012 | 17.89 | 18.01 | 16.89 | 17.74 | 582,273 | -0.35(-1.93%) |
May 07, 2012 | 18.15 | 18.22 | 17.89 | 18.09 | 346,817 | -0.20(-1.09%) |
May 04, 2012 | 17.91 | 18.31 | 17.89 | 18.29 | 212,812 | +0.35(+1.95%) |
May 03, 2012 | 18.25 | 18.25 | 17.82 | 17.94 | 231,852 | -0.40(-2.16%) |
May 02, 2012 | 18.41 | 18.48 | 18.23 | 18.33 | 333,694 | -0.04(-0.22%) |