Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.51 | 19.89 | 19.45 | 19.45 | 47,551 | -0.07(-0.35%) |
Jul 30, 2012 | 19.52 | 19.58 | 19.47 | 19.52 | 26,138 | +0.02(+0.11%) |
Jul 27, 2012 | 19.31 | 19.55 | 19.31 | 19.49 | 18,857 | +0.31(+1.64%) |
Jul 26, 2012 | 19.09 | 19.22 | 19.09 | 19.18 | 125,482 | +0.26(+1.39%) |
Jul 25, 2012 | 18.93 | 18.99 | 18.86 | 18.92 | 44,204 | +0.04(+0.19%) |
Jul 24, 2012 | 19.06 | 19.06 | 18.76 | 18.88 | 86,360 | -0.18(-0.96%) |
Jul 23, 2012 | 18.96 | 19.09 | 18.93 | 19.06 | 26,371 | -0.16(-0.85%) |
Jul 20, 2012 | 19.28 | 19.34 | 19.22 | 19.23 | 29,965 | -0.16(-0.81%) |
Jul 19, 2012 | 19.41 | 19.41 | 19.35 | 19.38 | 27,767 | +0.00(+0.00%) |
Jul 18, 2012 | 19.33 | 19.40 | 19.30 | 19.38 | 26,443 | +0.13(+0.66%) |
Jul 17, 2012 | 19.19 | 19.28 | 19.06 | 19.26 | 21,190 | +0.14(+0.72%) |
Jul 16, 2012 | 19.13 | 19.19 | 19.05 | 19.12 | 31,646 | -0.05(-0.27%) |
Jul 13, 2012 | 18.92 | 19.19 | 18.92 | 19.17 | 78,229 | +0.27(+1.43%) |
Jul 12, 2012 | 18.83 | 18.92 | 18.78 | 18.90 | 21,497 | -0.07(-0.35%) |
Jul 11, 2012 | 18.95 | 18.99 | 18.87 | 18.97 | 283,175 | +0.05(+0.28%) |
Jul 10, 2012 | 19.10 | 19.19 | 18.88 | 18.91 | 15,000 | -0.14(-0.72%) |
Jul 09, 2012 | 19.05 | 19.05 | 18.99 | 19.05 | 89,225 | -0.04(-0.19%) |
Jul 06, 2012 | 19.05 | 19.10 | 19.01 | 19.09 | 35,971 | -0.12(-0.63%) |
Jul 05, 2012 | 19.25 | 19.27 | 19.13 | 19.21 | 60,942 | -0.07(-0.34%) |
Jul 03, 2012 | 19.19 | 19.31 | 19.17 | 19.27 | 38,669 | +0.08(+0.42%) |
Jul 02, 2012 | 19.14 | 19.36 | 18.73 | 19.19 | 35,179 | +0.08(+0.40%) |
Jun 29, 2012 | 19.03 | 19.36 | 18.98 | 19.11 | 72,571 | +0.40(+2.16%) |
Jun 28, 2012 | 18.60 | 18.73 | 18.49 | 18.71 | 200,143 | +0.02(+0.10%) |
Jun 27, 2012 | 18.58 | 18.73 | 18.58 | 18.69 | 43,000 | +0.12(+0.67%) |
Jun 26, 2012 | 18.48 | 18.59 | 18.46 | 18.57 | 40,596 | +0.10(+0.53%) |
Jun 25, 2012 | 18.54 | 18.54 | 18.39 | 18.47 | 48,154 | -0.26(-1.37%) |
Jun 22, 2012 | 18.70 | 18.74 | 18.65 | 18.72 | 425,713 | +0.12(+0.64%) |
Jun 21, 2012 | 18.98 | 18.98 | 18.59 | 18.61 | 52,985 | -0.33(-1.72%) |
Jun 20, 2012 | 18.98 | 19.02 | 18.85 | 18.93 | 72,061 | -0.04(-0.19%) |
Jun 19, 2012 | 18.92 | 19.05 | 18.89 | 18.97 | 100,400 | +0.14(+0.76%) |
Jun 18, 2012 | 18.75 | 18.86 | 18.75 | 18.83 | 45,355 | -0.00(-0.00%) |
Jun 15, 2012 | 18.72 | 18.83 | 18.69 | 18.83 | 56,792 | +0.18(+0.95%) |
Jun 14, 2012 | 18.45 | 18.71 | 18.45 | 18.65 | 23,591 | +0.23(+1.26%) |
Jun 13, 2012 | 18.47 | 18.58 | 18.40 | 18.42 | 14,575 | -0.11(-0.61%) |
Jun 12, 2012 | 18.39 | 18.53 | 18.32 | 18.53 | 29,159 | +0.20(+1.09%) |
Jun 11, 2012 | 18.62 | 18.62 | 18.31 | 18.33 | 147,542 | -0.17(-0.94%) |
Jun 08, 2012 | 18.35 | 18.51 | 18.33 | 18.50 | 47,682 | +0.14(+0.75%) |
Jun 07, 2012 | 18.49 | 18.58 | 18.36 | 18.37 | 72,585 | +0.05(+0.26%) |
Jun 06, 2012 | 18.09 | 18.32 | 18.09 | 18.32 | 85,187 | +0.34(+1.87%) |
Jun 05, 2012 | 17.81 | 18.00 | 17.81 | 17.98 | 69,609 | +0.11(+0.59%) |
Jun 04, 2012 | 17.92 | 17.95 | 17.76 | 17.88 | 248,321 | -0.02(-0.10%) |
Jun 01, 2012 | 18.02 | 18.05 | 17.89 | 17.90 | 68,817 | -0.43(-2.33%) |
May 31, 2012 | 18.26 | 18.39 | 18.14 | 18.32 | 191,702 | +0.04(+0.24%) |
May 30, 2012 | 18.38 | 18.38 | 18.25 | 18.28 | 32,058 | -0.22(-1.19%) |
May 29, 2012 | 18.47 | 18.55 | 18.40 | 18.50 | 42,581 | +0.16(+0.85%) |
May 25, 2012 | 18.42 | 18.42 | 18.34 | 18.34 | 14,586 | -0.04(-0.24%) |
May 24, 2012 | 18.30 | 18.42 | 18.26 | 18.39 | 63,710 | +0.09(+0.48%) |
May 23, 2012 | 18.20 | 18.31 | 18.03 | 18.30 | 40,615 | -0.01(-0.06%) |
May 22, 2012 | 18.33 | 18.41 | 18.23 | 18.31 | 279,487 | +0.04(+0.22%) |
May 21, 2012 | 18.13 | 18.28 | 18.08 | 18.27 | 51,544 | +0.19(+1.06%) |
May 18, 2012 | 18.30 | 18.30 | 18.08 | 18.08 | 69,764 | -0.13(-0.72%) |
May 17, 2012 | 18.39 | 18.42 | 18.20 | 18.21 | 165,273 | -0.25(-1.35%) |
May 16, 2012 | 18.56 | 18.60 | 18.44 | 18.46 | 29,402 | +0.00(+0.00%) |
May 15, 2012 | 18.57 | 18.61 | 18.46 | 18.46 | 40,502 | -0.11(-0.61%) |
May 14, 2012 | 18.63 | 18.68 | 18.54 | 18.57 | 91,310 | -0.19(-1.01%) |
May 11, 2012 | 18.80 | 18.90 | 18.75 | 18.76 | 56,822 | -0.03(-0.13%) |
May 10, 2012 | 18.87 | 18.88 | 18.79 | 18.79 | 195,606 | +0.07(+0.35%) |
May 09, 2012 | 18.70 | 18.83 | 18.62 | 18.72 | 91,867 | -0.13(-0.71%) |
May 08, 2012 | 18.84 | 18.86 | 18.72 | 18.86 | 31,464 | -0.06(-0.31%) |
May 07, 2012 | 18.83 | 19.01 | 18.59 | 18.92 | 48,560 | +0.01(+0.04%) |
May 04, 2012 | 19.10 | 19.10 | 18.89 | 18.91 | 28,971 | -0.25(-1.30%) |
May 03, 2012 | 19.28 | 19.29 | 19.14 | 19.16 | 32,610 | -0.11(-0.55%) |
May 02, 2012 | 19.36 | 19.36 | 19.19 | 19.26 | 42,377 | -0.04(-0.19%) |