Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.52 | 17.56 | 17.29 | 17.29 | 187,215 | -0.41(-2.30%) |
Jul 30, 2012 | 17.58 | 17.74 | 17.55 | 17.69 | 76,631 | -0.01(-0.08%) |
Jul 27, 2012 | 17.30 | 17.79 | 17.29 | 17.71 | 250,068 | +0.65(+3.79%) |
Jul 26, 2012 | 17.03 | 17.11 | 16.96 | 17.06 | 120,456 | +0.54(+3.26%) |
Jul 25, 2012 | 16.65 | 16.67 | 16.46 | 16.52 | 114,532 | +0.04(+0.22%) |
Jul 24, 2012 | 16.59 | 16.62 | 16.31 | 16.49 | 139,401 | -0.13(-0.79%) |
Jul 23, 2012 | 16.54 | 16.65 | 16.43 | 16.62 | 564,842 | -0.57(-3.30%) |
Jul 20, 2012 | 17.29 | 17.35 | 17.15 | 17.18 | 86,293 | -0.36(-2.07%) |
Jul 19, 2012 | 17.51 | 17.61 | 17.47 | 17.55 | 133,326 | +0.17(+1.00%) |
Jul 18, 2012 | 17.22 | 17.42 | 17.20 | 17.37 | 147,174 | +0.12(+0.72%) |
Jul 17, 2012 | 17.23 | 17.26 | 16.97 | 17.25 | 69,916 | -0.01(-0.04%) |
Jul 16, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 138,106 | +0.05(+0.30%) |
Jul 13, 2012 | 16.81 | 17.21 | 16.81 | 17.21 | 226,673 | +0.57(+3.45%) |
Jul 12, 2012 | 16.57 | 16.67 | 16.47 | 16.63 | 124,238 | -0.22(-1.29%) |
Jul 11, 2012 | 16.89 | 16.93 | 16.71 | 16.85 | 135,606 | -0.03(-0.17%) |
Jul 10, 2012 | 16.93 | 16.99 | 16.80 | 16.88 | 146,313 | +0.30(+1.80%) |
Jul 09, 2012 | 16.42 | 16.58 | 16.35 | 16.58 | 142,672 | +0.07(+0.40%) |
Jul 06, 2012 | 16.46 | 16.54 | 16.39 | 16.51 | 136,346 | -0.17(-1.00%) |
Jul 05, 2012 | 16.63 | 16.81 | 16.54 | 16.68 | 246,071 | -0.49(-2.88%) |
Jul 03, 2012 | 17.18 | 17.25 | 17.10 | 17.18 | 191,146 | -0.10(-0.59%) |
Jul 02, 2012 | 17.15 | 17.28 | 16.99 | 17.28 | 141,194 | +0.41(+2.46%) |
Jun 29, 2012 | 16.78 | 16.90 | 16.73 | 16.86 | 160,879 | +0.47(+2.84%) |
Jun 28, 2012 | 16.07 | 16.42 | 16.05 | 16.40 | 133,367 | -0.01(-0.09%) |
Jun 27, 2012 | 16.28 | 16.43 | 16.20 | 16.41 | 167,809 | +0.15(+0.94%) |
Jun 26, 2012 | 16.20 | 16.30 | 16.05 | 16.26 | 120,382 | +0.22(+1.36%) |
Jun 25, 2012 | 16.22 | 16.22 | 16.01 | 16.04 | 126,049 | -0.48(-2.90%) |
Jun 22, 2012 | 16.70 | 16.72 | 16.41 | 16.52 | 259,814 | -0.06(-0.35%) |
Jun 21, 2012 | 17.05 | 17.10 | 16.56 | 16.58 | 391,286 | -0.31(-1.81%) |
Jun 20, 2012 | 17.00 | 17.05 | 16.70 | 16.89 | 349,956 | +0.20(+1.22%) |
Jun 19, 2012 | 16.40 | 16.78 | 16.40 | 16.68 | 205,009 | +0.62(+3.85%) |
Jun 18, 2012 | 16.06 | 16.18 | 15.99 | 16.06 | 164,368 | -0.15(-0.94%) |
Jun 15, 2012 | 16.16 | 16.25 | 16.06 | 16.22 | 207,423 | +0.17(+1.04%) |
Jun 14, 2012 | 15.93 | 16.13 | 15.85 | 16.05 | 555,315 | +0.25(+1.56%) |
Jun 13, 2012 | 15.86 | 16.01 | 15.75 | 15.80 | 201,582 | -0.19(-1.18%) |
Jun 12, 2012 | 15.79 | 15.99 | 15.62 | 15.99 | 201,634 | +0.35(+2.23%) |
Jun 11, 2012 | 15.99 | 16.00 | 15.63 | 15.64 | 191,736 | -0.15(-0.92%) |
Jun 08, 2012 | 15.55 | 15.80 | 15.47 | 15.79 | 163,254 | +0.03(+0.18%) |
Jun 07, 2012 | 16.08 | 16.10 | 15.72 | 15.76 | 275,748 | +0.17(+1.12%) |
Jun 06, 2012 | 15.24 | 15.59 | 15.24 | 15.58 | 648,880 | +0.48(+3.18%) |
Jun 05, 2012 | 14.80 | 15.12 | 14.78 | 15.10 | 557,127 | +0.30(+2.01%) |
Jun 04, 2012 | 14.83 | 14.91 | 14.65 | 14.81 | 195,721 | +0.08(+0.54%) |
Jun 01, 2012 | 14.85 | 14.97 | 14.69 | 14.73 | 346,219 | -0.55(-3.57%) |
May 31, 2012 | 15.24 | 15.36 | 14.94 | 15.27 | 400,672 | +0.18(+1.20%) |
May 30, 2012 | 15.32 | 15.32 | 15.08 | 15.09 | 393,529 | -0.68(-4.33%) |
May 29, 2012 | 15.77 | 15.81 | 15.63 | 15.77 | 707,699 | +0.28(+1.78%) |
May 25, 2012 | 15.50 | 15.59 | 15.42 | 15.50 | 188,280 | -0.17(-1.07%) |
May 24, 2012 | 15.66 | 15.75 | 15.50 | 15.66 | 402,416 | +0.28(+1.84%) |
May 23, 2012 | 15.35 | 15.38 | 15.08 | 15.38 | 488,050 | -0.35(-2.22%) |
May 22, 2012 | 15.69 | 15.93 | 15.64 | 15.73 | 370,587 | +0.12(+0.79%) |
May 21, 2012 | 15.34 | 15.61 | 15.29 | 15.61 | 407,199 | +0.42(+2.78%) |
May 18, 2012 | 15.46 | 15.49 | 15.16 | 15.18 | 529,037 | -0.38(-2.43%) |
May 17, 2012 | 15.80 | 15.85 | 15.56 | 15.56 | 308,892 | -0.45(-2.81%) |
May 16, 2012 | 16.30 | 16.37 | 16.01 | 16.01 | 266,515 | -0.37(-2.26%) |
May 15, 2012 | 16.53 | 16.61 | 16.37 | 16.38 | 182,209 | -0.23(-1.40%) |
May 14, 2012 | 16.61 | 16.80 | 16.55 | 16.62 | 204,990 | -0.19(-1.12%) |
May 11, 2012 | 16.70 | 17.02 | 16.67 | 16.81 | 189,026 | -0.13(-0.77%) |
May 10, 2012 | 16.91 | 17.01 | 16.86 | 16.94 | 271,138 | +0.33(+2.01%) |
May 09, 2012 | 16.27 | 16.71 | 16.23 | 16.60 | 284,608 | -0.24(-1.42%) |
May 08, 2012 | 16.86 | 16.91 | 16.59 | 16.84 | 355,517 | -0.41(-2.40%) |
May 07, 2012 | 17.03 | 17.29 | 17.03 | 17.26 | 162,756 | +0.20(+1.15%) |
May 04, 2012 | 17.21 | 17.25 | 17.02 | 17.06 | 185,504 | -0.42(-2.41%) |
May 03, 2012 | 17.75 | 17.77 | 17.42 | 17.48 | 455,705 | -0.38(-2.12%) |
May 02, 2012 | 17.74 | 17.90 | 17.61 | 17.86 | 305,143 | +0.00(+0.00%) |