Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.25 | 17.61 | 17.21 | 17.47 | 157,212 | +0.19(+1.10%) |
Jul 30, 2012 | 17.53 | 17.80 | 17.16 | 17.28 | 37,996 | -0.28(-1.59%) |
Jul 27, 2012 | 16.68 | 17.71 | 16.68 | 17.56 | 64,624 | +1.01(+6.10%) |
Jul 26, 2012 | 16.50 | 16.61 | 16.39 | 16.55 | 68,720 | +0.26(+1.60%) |
Jul 25, 2012 | 16.26 | 16.37 | 16.08 | 16.29 | 73,117 | +0.12(+0.74%) |
Jul 24, 2012 | 16.65 | 16.65 | 16.11 | 16.17 | 79,219 | -0.49(-2.94%) |
Jul 23, 2012 | 16.88 | 16.89 | 16.64 | 16.66 | 37,180 | -0.45(-2.63%) |
Jul 20, 2012 | 17.04 | 17.22 | 17.03 | 17.11 | 79,167 | -0.05(-0.29%) |
Jul 19, 2012 | 17.33 | 17.40 | 17.09 | 17.16 | 52,862 | -0.13(-0.75%) |
Jul 18, 2012 | 17.28 | 17.38 | 17.21 | 17.29 | 65,233 | -0.01(-0.06%) |
Jul 17, 2012 | 17.48 | 17.52 | 17.21 | 17.30 | 117,610 | -0.04(-0.23%) |
Jul 16, 2012 | 17.15 | 17.46 | 16.00 | 17.34 | 136,567 | +0.28(+1.64%) |
Jul 13, 2012 | 16.79 | 17.17 | 16.74 | 17.06 | 29,019 | +0.35(+2.09%) |
Jul 12, 2012 | 16.62 | 17.01 | 16.50 | 16.71 | 59,695 | -0.04(-0.24%) |
Jul 11, 2012 | 16.76 | 16.92 | 16.62 | 16.75 | 80,680 | +0.03(+0.18%) |
Jul 10, 2012 | 16.93 | 16.93 | 16.30 | 16.72 | 142,182 | -0.18(-1.07%) |
Jul 09, 2012 | 16.91 | 17.10 | 16.82 | 16.90 | 52,663 | +0.04(+0.24%) |
Jul 06, 2012 | 16.89 | 16.91 | 16.63 | 16.86 | 49,967 | -0.20(-1.17%) |
Jul 05, 2012 | 17.04 | 17.27 | 16.95 | 17.06 | 88,726 | -0.27(-1.56%) |
Jul 03, 2012 | 16.82 | 17.35 | 16.73 | 17.33 | 69,354 | +0.55(+3.28%) |
Jul 02, 2012 | 16.89 | 16.95 | 16.21 | 16.78 | 110,948 | -0.11(-0.65%) |
Jun 29, 2012 | 15.98 | 16.89 | 15.75 | 16.89 | 268,588 | +1.24(+7.92%) |
Jun 28, 2012 | 15.75 | 16.04 | 15.37 | 15.65 | 44,364 | -0.14(-0.89%) |
Jun 27, 2012 | 15.71 | 15.82 | 15.55 | 15.79 | 71,576 | +0.03(+0.19%) |
Jun 26, 2012 | 15.69 | 15.76 | 15.42 | 15.76 | 106,699 | +0.09(+0.57%) |
Jun 25, 2012 | 15.89 | 15.98 | 15.48 | 15.67 | 104,358 | -0.52(-3.21%) |
Jun 22, 2012 | 16.36 | 16.58 | 16.00 | 16.19 | 534,213 | -0.16(-0.98%) |
Jun 21, 2012 | 17.61 | 17.65 | 16.18 | 16.35 | 98,866 | -1.30(-7.37%) |
Jun 20, 2012 | 18.00 | 18.00 | 17.44 | 17.65 | 71,761 | -0.23(-1.29%) |
Jun 19, 2012 | 17.53 | 18.00 | 17.53 | 17.88 | 75,826 | +0.34(+1.94%) |
Jun 18, 2012 | 16.91 | 17.78 | 16.54 | 17.54 | 131,924 | +0.70(+4.16%) |
Jun 15, 2012 | 17.11 | 17.11 | 16.64 | 16.84 | 82,400 | -0.27(-1.58%) |
Jun 14, 2012 | 16.83 | 17.20 | 16.69 | 17.11 | 76,378 | +0.32(+1.91%) |
Jun 13, 2012 | 17.19 | 17.19 | 16.69 | 16.79 | 92,388 | -0.38(-2.21%) |
Jun 12, 2012 | 17.06 | 17.28 | 17.02 | 17.17 | 127,790 | +0.18(+1.06%) |
Jun 11, 2012 | 16.88 | 17.23 | 16.79 | 16.99 | 580,167 | +0.29(+1.74%) |
Jun 08, 2012 | 16.24 | 16.71 | 16.14 | 16.70 | 267,236 | +0.37(+2.27%) |
Jun 07, 2012 | 16.22 | 16.45 | 15.89 | 16.33 | 205,508 | +0.16(+0.99%) |
Jun 06, 2012 | 16.03 | 16.41 | 15.85 | 16.17 | 201,323 | +0.26(+1.63%) |
Jun 05, 2012 | 16.34 | 16.34 | 15.50 | 15.91 | 73,455 | -0.45(-2.75%) |
Jun 04, 2012 | 16.64 | 16.81 | 16.16 | 16.36 | 104,924 | -0.27(-1.62%) |
Jun 01, 2012 | 16.47 | 16.68 | 16.34 | 16.63 | 133,846 | -0.17(-1.01%) |
May 31, 2012 | 16.47 | 16.82 | 16.25 | 16.80 | 443,638 | +0.39(+2.38%) |
May 30, 2012 | 16.48 | 16.69 | 16.30 | 16.41 | 77,904 | -0.06(-0.36%) |
May 29, 2012 | 16.68 | 16.78 | 16.41 | 16.47 | 41,747 | -0.15(-0.90%) |
May 25, 2012 | 16.87 | 16.88 | 16.56 | 16.62 | 42,315 | -0.29(-1.71%) |
May 24, 2012 | 16.82 | 16.95 | 16.66 | 16.91 | 17,144 | +0.08(+0.48%) |
May 23, 2012 | 16.65 | 16.89 | 16.48 | 16.83 | 22,263 | +0.03(+0.18%) |
May 22, 2012 | 17.14 | 17.15 | 16.67 | 16.80 | 84,622 | -0.28(-1.64%) |
May 21, 2012 | 16.62 | 17.11 | 16.28 | 17.08 | 55,319 | +0.43(+2.58%) |
May 18, 2012 | 17.15 | 17.15 | 16.50 | 16.65 | 60,054 | -0.54(-3.14%) |
May 17, 2012 | 17.90 | 17.90 | 17.11 | 17.19 | 78,086 | -0.73(-4.07%) |
May 16, 2012 | 17.98 | 18.06 | 17.87 | 17.92 | 66,277 | -0.03(-0.17%) |
May 15, 2012 | 18.05 | 18.05 | 17.80 | 17.95 | 69,765 | -0.01(-0.06%) |
May 14, 2012 | 17.88 | 18.29 | 17.75 | 17.96 | 120,621 | -0.04(-0.22%) |
May 11, 2012 | 17.82 | 18.29 | 17.82 | 18.00 | 98,676 | +0.07(+0.39%) |
May 10, 2012 | 18.04 | 18.04 | 17.70 | 17.93 | 35,555 | +0.03(+0.17%) |
May 09, 2012 | 17.91 | 18.03 | 17.75 | 17.90 | 49,612 | -0.15(-0.83%) |
May 08, 2012 | 18.02 | 18.07 | 17.77 | 18.05 | 88,940 | -0.02(-0.11%) |
May 07, 2012 | 18.23 | 18.24 | 17.95 | 18.07 | 196,933 | -0.17(-0.93%) |
May 04, 2012 | 18.08 | 18.35 | 17.97 | 18.24 | 207,459 | +0.13(+0.72%) |
May 03, 2012 | 18.32 | 19.06 | 18.01 | 18.11 | 296,657 | +0.69(+3.96%) |
May 02, 2012 | 17.31 | 17.44 | 17.22 | 17.42 | 157,040 | +0.02(+0.11%) |